Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2024 | JPY | 5,260 | 5,490 | 5,260 | 5,310 | 5,310 | +40 (+0.76%) | 47,300 |
3 Oct 2024 | JPY | 5,360 | 5,400 | 5,220 | 5,270 | 5,270 | +110 (+2.13%) | 60,000 |
2 Oct 2024 | JPY | 5,320 | 5,400 | 5,080 | 5,160 | 5,160 | -260 (-4.80%) | 91,400 |
1 Oct 2024 | JPY | 5,300 | 5,550 | 5,280 | 5,420 | 5,420 | +170 (+3.24%) | 120,000 |
30 Sep 2024 | JPY | 5,000 | 5,330 | 4,930 | 5,250 | 5,250 | +160 (+3.14%) | 92,600 |
27 Sep 2024 | JPY | 5,130 | 5,270 | 4,955 | 5,090 | 5,090 | -40 (-0.78%) | 60,600 |
26 Sep 2024 | JPY | 5,140 | 5,230 | 5,060 | 5,130 | 5,130 | -50 (-0.97%) | 42,700 |
25 Sep 2024 | JPY | 5,150 | 5,340 | 5,030 | 5,180 | 5,180 | +195 (+3.91%) | 71,400 |
24 Sep 2024 | JPY | 5,130 | 5,190 | 4,965 | 4,985 | 4,985 | -145 (-2.83%) | 56,800 |
20 Sep 2024 | JPY | 5,050 | 5,140 | 4,860 | 5,130 | 5,130 | +150 (+3.01%) | 112,900 |
19 Sep 2024 | JPY | 4,785 | 5,090 | 4,680 | 4,980 | 4,980 | +205 (+4.29%) | 370,200 |
18 Sep 2024 | JPY | 4,560 | 4,780 | 4,415 | 4,775 | 4,775 | +695 (+17.03%) | 699,500 |
17 Sep 2024 | JPY | 4,080 | 4,080 | 4,080 | 4,080 | 4,080 | +700 (+20.71%) | 18,300 |
13 Sep 2024 | JPY | 3,465 | 3,480 | 3,330 | 3,380 | 3,380 | -15 (-0.44%) | 74,100 |
12 Sep 2024 | JPY | 3,420 | 3,475 | 3,330 | 3,395 | 3,395 | +180 (+5.60%) | 41,600 |
11 Sep 2024 | JPY | 3,260 | 3,370 | 3,190 | 3,215 | 3,215 | -35 (-1.08%) | 16,400 |
10 Sep 2024 | JPY | 3,350 | 3,350 | 3,220 | 3,250 | 3,250 | -55 (-1.66%) | 10,200 |
9 Sep 2024 | JPY | 3,210 | 3,345 | 3,070 | 3,305 | 3,305 | -15 (-0.45%) | 16,200 |
6 Sep 2024 | JPY | 3,375 | 3,375 | 3,250 | 3,320 | 3,320 | -25 (-0.75%) | 8,800 |
5 Sep 2024 | JPY | 3,300 | 3,475 | 3,265 | 3,345 | 3,345 | +40 (+1.21%) | 17,900 |
4 Sep 2024 | JPY | 3,300 | 3,385 | 3,300 | 3,305 | 3,305 | -135 (-3.92%) | 9,300 |
3 Sep 2024 | JPY | 3,485 | 3,485 | 3,395 | 3,440 | 3,440 | +25 (+0.73%) | 8,800 |
2 Sep 2024 | JPY | 3,400 | 3,460 | 3,345 | 3,415 | 3,415 | -20 (-0.58%) | 16,000 |
30 Aug 2024 | JPY | 3,370 | 3,500 | 3,370 | 3,435 | 3,435 | +65 (+1.93%) | 18,800 |
29 Aug 2024 | JPY | 3,325 | 3,400 | 3,320 | 3,370 | 3,370 | +45 (+1.35%) | 10,000 |
28 Aug 2024 | JPY | 3,280 | 3,325 | 3,200 | 3,325 | 3,325 | +25 (+0.76%) | 7,000 |
27 Aug 2024 | JPY | 3,275 | 3,350 | 3,210 | 3,300 | 3,300 | +25 (+0.76%) | 18,800 |
26 Aug 2024 | JPY | 3,050 | 3,330 | 3,050 | 3,275 | 3,275 | +250 (+8.26%) | 46,600 |
23 Aug 2024 | JPY | 3,035 | 3,100 | 2,984 | 3,025 | 3,025 | -10 (-0.33%) | 31,000 |
22 Aug 2024 | JPY | 3,015 | 3,080 | 3,005 | 3,035 | 3,035 | +20 (+0.66%) | 18,700 |