Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | JPY | 4,257 | 4,261 | 4,123 | 4,132 | 4,132 | -138 (-3.23%) | 1,575,100 |
19 Sep 2023 | JPY | 4,292 | 4,292 | 4,181 | 4,270 | 4,270 | -22 (-0.51%) | 1,675,400 |
15 Sep 2023 | JPY | 4,200 | 4,316 | 4,169 | 4,292 | 4,292 | +154 (+3.72%) | 2,196,600 |
14 Sep 2023 | JPY | 4,065 | 4,138 | 4,043 | 4,138 | 4,138 | +70 (+1.72%) | 1,023,300 |
13 Sep 2023 | JPY | 4,169 | 4,169 | 4,046 | 4,068 | 4,068 | -62 (-1.50%) | 961,900 |
12 Sep 2023 | JPY | 4,097 | 4,141 | 4,081 | 4,130 | 4,130 | +50 (+1.23%) | 798,000 |
11 Sep 2023 | JPY | 4,070 | 4,091 | 4,041 | 4,080 | 4,080 | +23 (+0.57%) | 623,000 |
8 Sep 2023 | JPY | 4,080 | 4,120 | 4,029 | 4,057 | 4,057 | -12 (-0.29%) | 889,100 |
7 Sep 2023 | JPY | 4,021 | 4,087 | 4,020 | 4,069 | 4,069 | +48 (+1.19%) | 1,041,500 |
6 Sep 2023 | JPY | 4,098 | 4,148 | 4,004 | 4,021 | 4,021 | -130 (-3.13%) | 2,301,200 |
5 Sep 2023 | JPY | 4,147 | 4,191 | 4,106 | 4,151 | 4,151 | -14 (-0.34%) | 765,400 |
4 Sep 2023 | JPY | 4,150 | 4,173 | 4,136 | 4,165 | 4,165 | +20 (+0.48%) | 727,300 |
1 Sep 2023 | JPY | 4,077 | 4,147 | 4,065 | 4,145 | 4,145 | +39 (+0.95%) | 834,500 |
31 Aug 2023 | JPY | 4,076 | 4,143 | 4,075 | 4,106 | 4,106 | +31 (+0.76%) | 1,468,300 |
30 Aug 2023 | JPY | 4,040 | 4,103 | 4,018 | 4,075 | 4,075 | +73 (+1.82%) | 1,040,900 |
29 Aug 2023 | JPY | 3,981 | 4,040 | 3,951 | 4,002 | 4,002 | +25 (+0.63%) | 799,400 |
28 Aug 2023 | JPY | 3,935 | 3,977 | 3,926 | 3,977 | 3,977 | +76 (+1.95%) | 674,400 |
25 Aug 2023 | JPY | 3,870 | 3,909 | 3,861 | 3,901 | 3,901 | +2 (+0.05%) | 733,000 |
24 Aug 2023 | JPY | 3,952 | 3,957 | 3,894 | 3,899 | 3,899 | -25 (-0.64%) | 903,000 |
23 Aug 2023 | JPY | 3,893 | 3,935 | 3,867 | 3,924 | 3,924 | +20 (+0.51%) | 804,500 |
22 Aug 2023 | JPY | 3,892 | 3,923 | 3,868 | 3,904 | 3,904 | +12 (+0.31%) | 823,700 |
21 Aug 2023 | JPY | 3,920 | 3,950 | 3,892 | 3,892 | 3,892 | +1 (+0.03%) | 1,157,400 |
18 Aug 2023 | JPY | 3,940 | 3,991 | 3,853 | 3,891 | 3,891 | -259 (-6.24%) | 2,514,900 |
17 Aug 2023 | JPY | 4,180 | 4,187 | 4,071 | 4,150 | 4,150 | -39 (-0.93%) | 1,861,500 |
16 Aug 2023 | JPY | 3,999 | 4,222 | 3,995 | 4,189 | 4,189 | +175 (+4.36%) | 2,762,300 |
15 Aug 2023 | JPY | 3,982 | 4,028 | 3,950 | 4,014 | 4,014 | +102 (+2.61%) | 1,108,700 |
14 Aug 2023 | JPY | 4,008 | 4,040 | 3,846 | 3,912 | 3,912 | -107 (-2.66%) | 1,642,800 |
10 Aug 2023 | JPY | 3,880 | 4,028 | 3,875 | 4,019 | 4,019 | +195 (+5.10%) | 2,508,500 |
9 Aug 2023 | JPY | 3,620 | 3,872 | 3,568 | 3,824 | 3,824 | +389 (+11.32%) | 4,840,400 |
8 Aug 2023 | JPY | 3,364 | 3,447 | 3,364 | 3,435 | 3,435 | +79 (+2.35%) | 942,800 |