Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | JPY | 4,280 | 4,285 | 4,235 | 4,265 | 4,265 | +10 (+0.24%) | 42,200 |
19 Sep 2024 | JPY | 4,270 | 4,315 | 4,230 | 4,255 | 4,255 | 0.0 (0.0%) | 22,000 |
18 Sep 2024 | JPY | 4,270 | 4,275 | 4,215 | 4,255 | 4,255 | +5 (+0.12%) | 20,400 |
17 Sep 2024 | JPY | 4,255 | 4,255 | 4,165 | 4,250 | 4,250 | +50 (+1.19%) | 25,100 |
13 Sep 2024 | JPY | 4,190 | 4,265 | 4,190 | 4,200 | 4,200 | -5 (-0.12%) | 37,900 |
12 Sep 2024 | JPY | 4,200 | 4,275 | 4,195 | 4,205 | 4,205 | +75 (+1.82%) | 29,700 |
11 Sep 2024 | JPY | 4,210 | 4,220 | 4,110 | 4,130 | 4,130 | -100 (-2.36%) | 26,900 |
10 Sep 2024 | JPY | 4,155 | 4,230 | 4,155 | 4,230 | 4,230 | +55 (+1.32%) | 36,700 |
9 Sep 2024 | JPY | 4,165 | 4,205 | 4,130 | 4,175 | 4,175 | -10 (-0.24%) | 21,800 |
6 Sep 2024 | JPY | 4,190 | 4,195 | 4,160 | 4,185 | 4,185 | +25 (+0.60%) | 17,200 |
5 Sep 2024 | JPY | 4,090 | 4,160 | 4,080 | 4,160 | 4,160 | +50 (+1.22%) | 20,600 |
4 Sep 2024 | JPY | 4,180 | 4,230 | 4,075 | 4,110 | 4,110 | -140 (-3.29%) | 34,500 |
3 Sep 2024 | JPY | 4,220 | 4,265 | 4,205 | 4,250 | 4,250 | +55 (+1.31%) | 12,800 |
2 Sep 2024 | JPY | 4,230 | 4,230 | 4,130 | 4,195 | 4,195 | -30 (-0.71%) | 24,900 |
30 Aug 2024 | JPY | 4,325 | 4,345 | 4,215 | 4,225 | 4,225 | -100 (-2.31%) | 126,100 |
29 Aug 2024 | JPY | 4,315 | 4,365 | 4,295 | 4,325 | 4,325 | +10 (+0.23%) | 17,800 |
28 Aug 2024 | JPY | 4,350 | 4,370 | 4,290 | 4,315 | 4,315 | -30 (-0.69%) | 16,900 |
27 Aug 2024 | JPY | 4,310 | 4,380 | 4,295 | 4,345 | 4,345 | +60 (+1.40%) | 20,600 |
26 Aug 2024 | JPY | 4,275 | 4,335 | 4,245 | 4,285 | 4,285 | +15 (+0.35%) | 24,500 |
23 Aug 2024 | JPY | 4,260 | 4,330 | 4,260 | 4,270 | 4,270 | +20 (+0.47%) | 21,300 |
22 Aug 2024 | JPY | 4,215 | 4,275 | 4,190 | 4,250 | 4,250 | +60 (+1.43%) | 16,500 |
21 Aug 2024 | JPY | 4,205 | 4,250 | 4,180 | 4,190 | 4,190 | -30 (-0.71%) | 15,200 |
20 Aug 2024 | JPY | 4,210 | 4,265 | 4,155 | 4,220 | 4,220 | +60 (+1.44%) | 23,600 |
19 Aug 2024 | JPY | 4,200 | 4,225 | 4,160 | 4,160 | 4,160 | -40 (-0.95%) | 22,600 |
16 Aug 2024 | JPY | 4,145 | 4,200 | 4,080 | 4,200 | 4,200 | +125 (+3.07%) | 25,300 |
15 Aug 2024 | JPY | 4,060 | 4,090 | 4,030 | 4,075 | 4,075 | +15 (+0.37%) | 22,300 |
14 Aug 2024 | JPY | 4,035 | 4,080 | 4,010 | 4,060 | 4,060 | +5 (+0.12%) | 18,000 |
13 Aug 2024 | JPY | 4,020 | 4,055 | 3,965 | 4,055 | 4,055 | +170 (+4.38%) | 38,500 |
9 Aug 2024 | JPY | 3,835 | 4,050 | 3,740 | 3,885 | 3,885 | +85 (+2.24%) | 62,800 |
8 Aug 2024 | JPY | 3,745 | 3,890 | 3,745 | 3,800 | 3,800 | 0.0 (0.0%) | 27,100 |