Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | JPY | 4,575 | 4,620 | 4,540 | 4,550 | 4,550 | +65 (+1.45%) | 19,700 |
19 Sep 2024 | JPY | 4,450 | 4,525 | 4,440 | 4,485 | 4,485 | +65 (+1.47%) | 12,100 |
18 Sep 2024 | JPY | 4,450 | 4,450 | 4,360 | 4,420 | 4,420 | +40 (+0.91%) | 10,600 |
17 Sep 2024 | JPY | 4,400 | 4,440 | 4,325 | 4,380 | 4,380 | -20 (-0.45%) | 14,600 |
13 Sep 2024 | JPY | 4,395 | 4,420 | 4,370 | 4,400 | 4,400 | +10 (+0.23%) | 17,300 |
12 Sep 2024 | JPY | 4,510 | 4,510 | 4,390 | 4,390 | 4,390 | +20 (+0.46%) | 22,100 |
11 Sep 2024 | JPY | 4,430 | 4,470 | 4,330 | 4,370 | 4,370 | -55 (-1.24%) | 17,700 |
10 Sep 2024 | JPY | 4,510 | 4,510 | 4,410 | 4,425 | 4,425 | -15 (-0.34%) | 12,400 |
9 Sep 2024 | JPY | 4,385 | 4,480 | 4,330 | 4,440 | 4,440 | -15 (-0.34%) | 17,300 |
6 Sep 2024 | JPY | 4,550 | 4,570 | 4,440 | 4,455 | 4,455 | -80 (-1.76%) | 12,200 |
5 Sep 2024 | JPY | 4,540 | 4,630 | 4,480 | 4,535 | 4,535 | -20 (-0.44%) | 14,300 |
4 Sep 2024 | JPY | 4,655 | 4,730 | 4,545 | 4,555 | 4,555 | -255 (-5.30%) | 15,800 |
3 Sep 2024 | JPY | 4,700 | 4,810 | 4,690 | 4,810 | 4,810 | +150 (+3.22%) | 15,600 |
2 Sep 2024 | JPY | 4,745 | 4,745 | 4,645 | 4,660 | 4,660 | -35 (-0.75%) | 17,200 |
30 Aug 2024 | JPY | 4,640 | 4,705 | 4,640 | 4,695 | 4,695 | +55 (+1.19%) | 11,800 |
29 Aug 2024 | JPY | 4,575 | 4,750 | 4,575 | 4,640 | 4,640 | +15 (+0.32%) | 24,200 |
28 Aug 2024 | JPY | 4,620 | 4,655 | 4,590 | 4,625 | 4,625 | +5 (+0.11%) | 9,400 |
27 Aug 2024 | JPY | 4,570 | 4,620 | 4,545 | 4,620 | 4,620 | +55 (+1.20%) | 11,800 |
26 Aug 2024 | JPY | 4,470 | 4,575 | 4,470 | 4,565 | 4,565 | +100 (+2.24%) | 23,000 |
23 Aug 2024 | JPY | 4,430 | 4,480 | 4,400 | 4,465 | 4,465 | +65 (+1.48%) | 9,700 |
22 Aug 2024 | JPY | 4,390 | 4,410 | 4,350 | 4,400 | 4,400 | +40 (+0.92%) | 13,500 |
21 Aug 2024 | JPY | 4,330 | 4,395 | 4,325 | 4,360 | 4,360 | -100 (-2.24%) | 28,700 |
20 Aug 2024 | JPY | 4,510 | 4,510 | 4,420 | 4,460 | 4,460 | -25 (-0.56%) | 33,500 |
19 Aug 2024 | JPY | 4,510 | 4,560 | 4,460 | 4,485 | 4,485 | -80 (-1.75%) | 35,700 |
16 Aug 2024 | JPY | 4,620 | 4,620 | 4,495 | 4,565 | 4,565 | +25 (+0.55%) | 33,300 |
15 Aug 2024 | JPY | 4,510 | 4,610 | 4,480 | 4,540 | 4,540 | +75 (+1.68%) | 33,200 |
14 Aug 2024 | JPY | 4,500 | 4,520 | 4,255 | 4,465 | 4,465 | -175 (-3.77%) | 73,500 |
13 Aug 2024 | JPY | 4,610 | 4,680 | 4,545 | 4,640 | 4,640 | +165 (+3.69%) | 33,800 |
9 Aug 2024 | JPY | 4,435 | 4,585 | 4,410 | 4,475 | 4,475 | +130 (+2.99%) | 32,700 |
8 Aug 2024 | JPY | 4,330 | 4,420 | 4,280 | 4,345 | 4,345 | -30 (-0.69%) | 27,400 |