Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2024 | JPY | 1,080 | 1,081 | 1,057 | 1,063 | 1,063 | -33 (-3.01%) | 152,600 |
27 Sep 2024 | JPY | 1,110 | 1,110 | 1,093 | 1,096 | 1,096 | -9 (-0.81%) | 102,200 |
26 Sep 2024 | JPY | 1,090 | 1,105 | 1,079 | 1,105 | 1,105 | +17 (+1.56%) | 160,100 |
25 Sep 2024 | JPY | 1,080 | 1,088 | 1,071 | 1,088 | 1,088 | +8 (+0.74%) | 82,000 |
24 Sep 2024 | JPY | 1,081 | 1,089 | 1,067 | 1,080 | 1,080 | +12 (+1.12%) | 121,100 |
20 Sep 2024 | JPY | 1,102 | 1,106 | 1,025 | 1,068 | 1,068 | -31 (-2.82%) | 408,700 |
19 Sep 2024 | JPY | 1,098 | 1,110 | 1,092 | 1,099 | 1,099 | +1 (+0.09%) | 119,700 |
18 Sep 2024 | JPY | 1,091 | 1,098 | 1,085 | 1,098 | 1,098 | +12 (+1.10%) | 121,100 |
17 Sep 2024 | JPY | 1,089 | 1,089 | 1,072 | 1,086 | 1,086 | +14 (+1.31%) | 114,900 |
13 Sep 2024 | JPY | 1,079 | 1,079 | 1,064 | 1,072 | 1,072 | -13 (-1.20%) | 108,700 |
12 Sep 2024 | JPY | 1,071 | 1,091 | 1,071 | 1,085 | 1,085 | +25 (+2.36%) | 138,700 |
11 Sep 2024 | JPY | 1,091 | 1,091 | 1,052 | 1,060 | 1,060 | -35 (-3.20%) | 127,900 |
10 Sep 2024 | JPY | 1,110 | 1,110 | 1,090 | 1,095 | 1,095 | -8 (-0.73%) | 69,400 |
9 Sep 2024 | JPY | 1,106 | 1,109 | 1,094 | 1,103 | 1,103 | -14 (-1.25%) | 124,300 |
6 Sep 2024 | JPY | 1,110 | 1,128 | 1,108 | 1,117 | 1,117 | +12 (+1.09%) | 104,000 |
5 Sep 2024 | JPY | 1,115 | 1,127 | 1,100 | 1,105 | 1,105 | -7 (-0.63%) | 128,100 |
4 Sep 2024 | JPY | 1,102 | 1,128 | 1,102 | 1,112 | 1,112 | -5 (-0.45%) | 150,900 |
3 Sep 2024 | JPY | 1,100 | 1,117 | 1,100 | 1,117 | 1,117 | +17 (+1.55%) | 101,500 |
2 Sep 2024 | JPY | 1,120 | 1,122 | 1,091 | 1,100 | 1,100 | -20 (-1.79%) | 106,000 |
30 Aug 2024 | JPY | 1,105 | 1,126 | 1,105 | 1,120 | 1,120 | +7 (+0.63%) | 243,000 |
29 Aug 2024 | JPY | 1,101 | 1,114 | 1,101 | 1,113 | 1,113 | +13 (+1.18%) | 143,300 |
28 Aug 2024 | JPY | 1,111 | 1,114 | 1,090 | 1,100 | 1,100 | -10 (-0.90%) | 111,700 |
27 Aug 2024 | JPY | 1,082 | 1,110 | 1,081 | 1,110 | 1,110 | +20 (+1.83%) | 257,500 |
26 Aug 2024 | JPY | 1,089 | 1,096 | 1,081 | 1,090 | 1,090 | 0.0 (0.0%) | 133,500 |
23 Aug 2024 | JPY | 1,087 | 1,091 | 1,081 | 1,090 | 1,090 | +4 (+0.37%) | 122,100 |
22 Aug 2024 | JPY | 1,079 | 1,086 | 1,074 | 1,086 | 1,086 | +14 (+1.31%) | 157,100 |
21 Aug 2024 | JPY | 1,048 | 1,072 | 1,042 | 1,072 | 1,072 | +25 (+2.39%) | 214,600 |
20 Aug 2024 | JPY | 1,032 | 1,060 | 1,032 | 1,047 | 1,047 | +17 (+1.65%) | 175,800 |
19 Aug 2024 | JPY | 1,039 | 1,043 | 1,024 | 1,030 | 1,030 | -8 (-0.77%) | 160,500 |
16 Aug 2024 | JPY | 1,038 | 1,038 | 1,019 | 1,038 | 1,038 | -1 (-0.10%) | 222,400 |