Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2024 | JPY | 3,970 | 4,000 | 3,935 | 3,970 | 3,970 | +5 (+0.13%) | 95,000 |
17 Sep 2024 | JPY | 3,985 | 3,995 | 3,910 | 3,965 | 3,965 | +25 (+0.63%) | 86,500 |
13 Sep 2024 | JPY | 3,950 | 3,975 | 3,915 | 3,940 | 3,940 | -30 (-0.76%) | 95,700 |
12 Sep 2024 | JPY | 3,990 | 4,025 | 3,950 | 3,970 | 3,970 | +45 (+1.15%) | 80,100 |
11 Sep 2024 | JPY | 3,970 | 4,015 | 3,905 | 3,925 | 3,925 | -45 (-1.13%) | 103,400 |
10 Sep 2024 | JPY | 4,010 | 4,055 | 3,970 | 3,970 | 3,970 | -40 (-1.00%) | 76,400 |
9 Sep 2024 | JPY | 4,050 | 4,085 | 3,980 | 4,010 | 4,010 | -85 (-2.08%) | 90,600 |
6 Sep 2024 | JPY | 4,115 | 4,170 | 4,085 | 4,095 | 4,095 | -20 (-0.49%) | 86,700 |
5 Sep 2024 | JPY | 4,080 | 4,175 | 4,065 | 4,115 | 4,115 | +15 (+0.37%) | 71,100 |
4 Sep 2024 | JPY | 4,065 | 4,165 | 4,060 | 4,100 | 4,100 | -25 (-0.61%) | 98,500 |
3 Sep 2024 | JPY | 4,085 | 4,145 | 4,085 | 4,125 | 4,125 | +40 (+0.98%) | 52,500 |
2 Sep 2024 | JPY | 4,125 | 4,155 | 4,050 | 4,085 | 4,085 | -35 (-0.85%) | 60,900 |
30 Aug 2024 | JPY | 4,050 | 4,130 | 4,035 | 4,120 | 4,120 | +70 (+1.73%) | 255,200 |
29 Aug 2024 | JPY | 4,125 | 4,135 | 4,025 | 4,050 | 4,050 | -75 (-1.82%) | 330,600 |
28 Aug 2024 | JPY | 4,150 | 4,150 | 4,085 | 4,125 | 4,125 | -40 (-0.96%) | 75,700 |
27 Aug 2024 | JPY | 4,120 | 4,175 | 4,105 | 4,165 | 4,165 | +65 (+1.59%) | 63,200 |
26 Aug 2024 | JPY | 4,110 | 4,195 | 4,095 | 4,100 | 4,100 | -10 (-0.24%) | 99,200 |
23 Aug 2024 | JPY | 4,125 | 4,160 | 4,095 | 4,110 | 4,110 | +15 (+0.37%) | 82,800 |
22 Aug 2024 | JPY | 4,055 | 4,115 | 4,035 | 4,095 | 4,095 | +45 (+1.11%) | 65,500 |
21 Aug 2024 | JPY | 4,030 | 4,085 | 4,030 | 4,050 | 4,050 | -5 (-0.12%) | 75,700 |
20 Aug 2024 | JPY | 3,935 | 4,065 | 3,935 | 4,055 | 4,055 | +135 (+3.44%) | 108,700 |
19 Aug 2024 | JPY | 3,975 | 4,045 | 3,910 | 3,920 | 3,920 | -55 (-1.38%) | 135,000 |
16 Aug 2024 | JPY | 4,035 | 4,085 | 3,935 | 3,975 | 3,975 | -45 (-1.12%) | 185,400 |
15 Aug 2024 | JPY | 3,975 | 4,075 | 3,955 | 4,020 | 4,020 | +20 (+0.50%) | 170,600 |
14 Aug 2024 | JPY | 3,970 | 4,020 | 3,950 | 4,000 | 4,000 | +50 (+1.27%) | 99,300 |
13 Aug 2024 | JPY | 3,925 | 3,970 | 3,900 | 3,950 | 3,950 | +35 (+0.89%) | 133,400 |
9 Aug 2024 | JPY | 3,945 | 3,960 | 3,850 | 3,915 | 3,915 | +80 (+2.09%) | 122,800 |
8 Aug 2024 | JPY | 3,905 | 3,950 | 3,835 | 3,835 | 3,835 | -140 (-3.52%) | 135,900 |
7 Aug 2024 | JPY | 3,875 | 4,085 | 3,875 | 3,975 | 3,975 | +100 (+2.58%) | 145,000 |
6 Aug 2024 | JPY | 3,710 | 3,960 | 3,710 | 3,875 | 3,875 | +360 (+10.24%) | 167,500 |