Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | JPY | 4,008 | 4,063 | 3,977 | 3,984 | 3,984 | +25 (+0.63%) | 1,165,300 |
19 Sep 2023 | JPY | 3,859 | 3,965 | 3,859 | 3,959 | 3,959 | +51 (+1.31%) | 1,091,800 |
15 Sep 2023 | JPY | 3,916 | 3,968 | 3,901 | 3,908 | 3,908 | +12 (+0.31%) | 1,619,400 |
14 Sep 2023 | JPY | 3,807 | 3,911 | 3,782 | 3,896 | 3,896 | +65 (+1.70%) | 1,375,600 |
13 Sep 2023 | JPY | 3,892 | 3,905 | 3,812 | 3,831 | 3,831 | -95 (-2.42%) | 1,928,000 |
12 Sep 2023 | JPY | 3,883 | 3,932 | 3,880 | 3,926 | 3,926 | +57 (+1.47%) | 603,700 |
11 Sep 2023 | JPY | 3,912 | 3,949 | 3,864 | 3,869 | 3,869 | -37 (-0.95%) | 653,000 |
8 Sep 2023 | JPY | 3,978 | 3,988 | 3,902 | 3,906 | 3,906 | -106 (-2.64%) | 881,500 |
7 Sep 2023 | JPY | 4,015 | 4,070 | 3,996 | 4,012 | 4,012 | -44 (-1.08%) | 839,800 |
6 Sep 2023 | JPY | 4,030 | 4,065 | 4,010 | 4,056 | 4,056 | +17 (+0.42%) | 575,000 |
5 Sep 2023 | JPY | 4,036 | 4,044 | 3,980 | 4,039 | 4,039 | +14 (+0.35%) | 596,300 |
4 Sep 2023 | JPY | 3,975 | 4,031 | 3,948 | 4,025 | 4,025 | +47 (+1.18%) | 627,900 |
1 Sep 2023 | JPY | 3,902 | 3,997 | 3,900 | 3,978 | 3,978 | +22 (+0.56%) | 511,400 |
31 Aug 2023 | JPY | 3,953 | 3,979 | 3,942 | 3,956 | 3,956 | -9 (-0.23%) | 1,049,800 |
30 Aug 2023 | JPY | 3,990 | 3,998 | 3,956 | 3,965 | 3,965 | -25 (-0.63%) | 674,900 |
29 Aug 2023 | JPY | 4,000 | 4,004 | 3,972 | 3,990 | 3,990 | +10 (+0.25%) | 482,300 |
28 Aug 2023 | JPY | 3,953 | 3,988 | 3,937 | 3,980 | 3,980 | +83 (+2.13%) | 463,400 |
25 Aug 2023 | JPY | 3,895 | 3,902 | 3,872 | 3,897 | 3,897 | -17 (-0.43%) | 677,700 |
24 Aug 2023 | JPY | 3,950 | 3,958 | 3,913 | 3,914 | 3,914 | -49 (-1.24%) | 679,400 |
23 Aug 2023 | JPY | 3,938 | 3,995 | 3,925 | 3,963 | 3,963 | +12 (+0.30%) | 591,000 |
22 Aug 2023 | JPY | 3,970 | 3,970 | 3,908 | 3,951 | 3,951 | -19 (-0.48%) | 704,100 |
21 Aug 2023 | JPY | 3,919 | 4,002 | 3,906 | 3,970 | 3,970 | +80 (+2.06%) | 967,100 |
18 Aug 2023 | JPY | 3,823 | 3,918 | 3,810 | 3,890 | 3,890 | +21 (+0.54%) | 826,600 |
17 Aug 2023 | JPY | 3,938 | 3,938 | 3,814 | 3,869 | 3,869 | -78 (-1.98%) | 1,243,400 |
16 Aug 2023 | JPY | 4,047 | 4,047 | 3,942 | 3,947 | 3,947 | -161 (-3.92%) | 873,100 |
15 Aug 2023 | JPY | 4,069 | 4,127 | 4,045 | 4,108 | 4,108 | +149 (+3.76%) | 1,374,000 |
14 Aug 2023 | JPY | 3,976 | 4,040 | 3,952 | 3,959 | 3,959 | -6 (-0.15%) | 861,800 |
10 Aug 2023 | JPY | 3,950 | 3,974 | 3,914 | 3,965 | 3,965 | +33 (+0.84%) | 614,800 |
9 Aug 2023 | JPY | 3,895 | 3,941 | 3,880 | 3,932 | 3,932 | +27 (+0.69%) | 804,600 |
8 Aug 2023 | JPY | 3,838 | 3,913 | 3,795 | 3,905 | 3,905 | +86 (+2.25%) | 1,165,800 |