Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | JPY | 3,814 | 3,852 | 3,781 | 3,852 | 3,852 | +38 (+1.00%) | 4,700,000 |
26 Sep 2024 | JPY | 3,770 | 3,814 | 3,726 | 3,814 | 3,814 | +32 (+0.85%) | 5,604,200 |
25 Sep 2024 | JPY | 3,802 | 3,826 | 3,772 | 3,782 | 3,782 | -43 (-1.12%) | 3,648,100 |
24 Sep 2024 | JPY | 3,918 | 3,926 | 3,818 | 3,825 | 3,825 | -85 (-2.17%) | 4,289,700 |
20 Sep 2024 | JPY | 3,960 | 3,986 | 3,910 | 3,910 | 3,910 | -4 (-0.10%) | 3,383,800 |
19 Sep 2024 | JPY | 3,862 | 3,960 | 3,858 | 3,914 | 3,914 | +88 (+2.30%) | 3,288,600 |
18 Sep 2024 | JPY | 3,880 | 3,897 | 3,811 | 3,826 | 3,826 | -76 (-1.95%) | 2,945,200 |
17 Sep 2024 | JPY | 3,850 | 3,916 | 3,839 | 3,902 | 3,902 | +57 (+1.48%) | 2,855,400 |
13 Sep 2024 | JPY | 3,890 | 3,910 | 3,842 | 3,845 | 3,845 | -78 (-1.99%) | 3,590,800 |
12 Sep 2024 | JPY | 3,904 | 3,964 | 3,895 | 3,923 | 3,923 | +48 (+1.24%) | 3,010,500 |
11 Sep 2024 | JPY | 3,922 | 3,947 | 3,850 | 3,875 | 3,875 | -60 (-1.52%) | 2,758,000 |
10 Sep 2024 | JPY | 3,909 | 3,998 | 3,891 | 3,935 | 3,935 | +39 (+1.00%) | 3,236,200 |
9 Sep 2024 | JPY | 3,819 | 3,896 | 3,815 | 3,896 | 3,896 | +18 (+0.46%) | 2,944,700 |
6 Sep 2024 | JPY | 3,910 | 3,938 | 3,857 | 3,878 | 3,878 | -46 (-1.17%) | 2,636,700 |
5 Sep 2024 | JPY | 3,901 | 3,968 | 3,900 | 3,924 | 3,924 | -14 (-0.36%) | 3,642,800 |
4 Sep 2024 | JPY | 3,881 | 3,958 | 3,875 | 3,938 | 3,938 | -13 (-0.33%) | 4,316,500 |
3 Sep 2024 | JPY | 3,920 | 3,951 | 3,897 | 3,951 | 3,951 | +7 (+0.18%) | 3,267,800 |
2 Sep 2024 | JPY | 4,040 | 4,040 | 3,918 | 3,944 | 3,944 | -44 (-1.10%) | 2,677,600 |
30 Aug 2024 | JPY | 3,986 | 4,006 | 3,955 | 3,988 | 3,988 | +4 (+0.10%) | 3,897,700 |
29 Aug 2024 | JPY | 3,978 | 3,995 | 3,932 | 3,984 | 3,984 | +1 (+0.03%) | 7,475,800 |
28 Aug 2024 | JPY | 4,001 | 4,011 | 3,951 | 3,983 | 3,983 | -13 (-0.33%) | 2,348,900 |
27 Aug 2024 | JPY | 4,006 | 4,025 | 3,992 | 3,996 | 3,996 | -38 (-0.94%) | 2,467,300 |
26 Aug 2024 | JPY | 4,012 | 4,042 | 3,930 | 4,034 | 4,034 | +4 (+0.10%) | 3,271,200 |
23 Aug 2024 | JPY | 4,115 | 4,122 | 4,012 | 4,030 | 4,030 | -95 (-2.30%) | 3,553,900 |
22 Aug 2024 | JPY | 4,062 | 4,126 | 4,062 | 4,125 | 4,125 | +66 (+1.63%) | 3,099,300 |
21 Aug 2024 | JPY | 3,985 | 4,081 | 3,982 | 4,059 | 4,059 | +19 (+0.47%) | 2,830,300 |
20 Aug 2024 | JPY | 3,926 | 4,060 | 3,907 | 4,040 | 4,040 | +170 (+4.39%) | 4,187,300 |
19 Aug 2024 | JPY | 3,950 | 3,952 | 3,868 | 3,870 | 3,870 | -83 (-2.10%) | 3,633,300 |
16 Aug 2024 | JPY | 3,920 | 3,967 | 3,887 | 3,953 | 3,953 | +71 (+1.83%) | 5,068,500 |
15 Aug 2024 | JPY | 3,980 | 3,999 | 3,865 | 3,882 | 3,882 | -67 (-1.70%) | 5,092,500 |