Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | JPY | 4,077 | 4,077 | 3,990 | 4,032 | 4,032 | -124 (-2.98%) | 1,661,400 |
27 Sep 2023 | JPY | 4,130 | 4,159 | 4,081 | 4,156 | 4,156 | +26 (+0.63%) | 1,876,700 |
26 Sep 2023 | JPY | 4,148 | 4,154 | 4,120 | 4,130 | 4,130 | +3 (+0.07%) | 1,141,200 |
25 Sep 2023 | JPY | 4,131 | 4,153 | 4,110 | 4,127 | 4,127 | +30 (+0.73%) | 978,900 |
22 Sep 2023 | JPY | 4,085 | 4,121 | 4,073 | 4,097 | 4,097 | -35 (-0.85%) | 1,270,400 |
21 Sep 2023 | JPY | 4,219 | 4,222 | 4,128 | 4,132 | 4,132 | -56 (-1.34%) | 1,193,900 |
20 Sep 2023 | JPY | 4,240 | 4,259 | 4,186 | 4,188 | 4,188 | -13 (-0.31%) | 1,686,900 |
19 Sep 2023 | JPY | 4,178 | 4,201 | 4,150 | 4,201 | 4,201 | -3 (-0.07%) | 1,860,700 |
15 Sep 2023 | JPY | 4,183 | 4,221 | 4,154 | 4,204 | 4,204 | +85 (+2.06%) | 2,842,900 |
14 Sep 2023 | JPY | 4,082 | 4,131 | 4,064 | 4,119 | 4,119 | +61 (+1.50%) | 1,607,200 |
13 Sep 2023 | JPY | 4,071 | 4,090 | 4,045 | 4,058 | 4,058 | -26 (-0.64%) | 1,568,200 |
12 Sep 2023 | JPY | 4,073 | 4,103 | 4,044 | 4,084 | 4,084 | +28 (+0.69%) | 1,172,800 |
11 Sep 2023 | JPY | 4,110 | 4,118 | 4,042 | 4,056 | 4,056 | -37 (-0.90%) | 1,010,700 |
8 Sep 2023 | JPY | 4,115 | 4,139 | 4,077 | 4,093 | 4,093 | -53 (-1.28%) | 2,000,400 |
7 Sep 2023 | JPY | 4,100 | 4,192 | 4,099 | 4,146 | 4,146 | +49 (+1.20%) | 1,587,500 |
6 Sep 2023 | JPY | 4,150 | 4,154 | 4,089 | 4,097 | 4,097 | -27 (-0.65%) | 1,582,500 |
5 Sep 2023 | JPY | 4,142 | 4,142 | 4,071 | 4,124 | 4,124 | -17 (-0.41%) | 1,249,900 |
4 Sep 2023 | JPY | 4,085 | 4,141 | 4,065 | 4,141 | 4,141 | +57 (+1.40%) | 1,506,000 |
1 Sep 2023 | JPY | 4,047 | 4,098 | 4,024 | 4,084 | 4,084 | +36 (+0.89%) | 1,189,400 |
31 Aug 2023 | JPY | 4,050 | 4,055 | 4,024 | 4,048 | 4,048 | +14 (+0.35%) | 3,049,900 |
30 Aug 2023 | JPY | 4,021 | 4,061 | 4,007 | 4,034 | 4,034 | 0.0 (0.0%) | 1,292,300 |
29 Aug 2023 | JPY | 4,055 | 4,060 | 4,023 | 4,034 | 4,034 | -6 (-0.15%) | 911,900 |
28 Aug 2023 | JPY | 3,981 | 4,052 | 3,980 | 4,040 | 4,040 | +77 (+1.94%) | 1,044,200 |
25 Aug 2023 | JPY | 4,015 | 4,015 | 3,950 | 3,963 | 3,963 | -51 (-1.27%) | 1,221,400 |
24 Aug 2023 | JPY | 3,969 | 4,029 | 3,949 | 4,014 | 4,014 | +39 (+0.98%) | 1,270,200 |
23 Aug 2023 | JPY | 3,931 | 3,977 | 3,925 | 3,975 | 3,975 | +44 (+1.12%) | 848,900 |
22 Aug 2023 | JPY | 3,884 | 3,938 | 3,864 | 3,931 | 3,931 | +58 (+1.50%) | 1,075,800 |
21 Aug 2023 | JPY | 3,888 | 3,902 | 3,863 | 3,873 | 3,873 | +12 (+0.31%) | 1,271,700 |
18 Aug 2023 | JPY | 3,908 | 3,912 | 3,839 | 3,861 | 3,861 | -86 (-2.18%) | 1,519,600 |
17 Aug 2023 | JPY | 3,922 | 3,950 | 3,883 | 3,947 | 3,947 | +28 (+0.71%) | 1,421,800 |