Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2023 | JPY | 5,290 | 5,309 | 5,233 | 5,250 | 5,250 | -17 (-0.32%) | 2,979,500 |
28 Sep 2023 | JPY | 5,269 | 5,298 | 5,210 | 5,267 | 5,267 | -99 (-1.84%) | 2,755,600 |
27 Sep 2023 | JPY | 5,330 | 5,371 | 5,320 | 5,366 | 5,366 | -5 (-0.09%) | 2,543,000 |
26 Sep 2023 | JPY | 5,405 | 5,418 | 5,365 | 5,371 | 5,371 | -34 (-0.63%) | 1,825,800 |
25 Sep 2023 | JPY | 5,373 | 5,422 | 5,328 | 5,405 | 5,405 | +14 (+0.26%) | 2,264,600 |
22 Sep 2023 | JPY | 5,480 | 5,490 | 5,383 | 5,391 | 5,391 | -137 (-2.48%) | 2,654,700 |
21 Sep 2023 | JPY | 5,583 | 5,585 | 5,515 | 5,528 | 5,528 | -77 (-1.37%) | 1,728,900 |
20 Sep 2023 | JPY | 5,660 | 5,678 | 5,592 | 5,605 | 5,605 | -97 (-1.70%) | 1,844,000 |
19 Sep 2023 | JPY | 5,673 | 5,724 | 5,666 | 5,702 | 5,702 | +9 (+0.16%) | 1,364,300 |
15 Sep 2023 | JPY | 5,652 | 5,720 | 5,608 | 5,693 | 5,693 | +14 (+0.25%) | 2,386,900 |
14 Sep 2023 | JPY | 5,675 | 5,725 | 5,652 | 5,679 | 5,679 | +41 (+0.73%) | 1,720,900 |
13 Sep 2023 | JPY | 5,660 | 5,667 | 5,616 | 5,638 | 5,638 | -20 (-0.35%) | 1,182,600 |
12 Sep 2023 | JPY | 5,651 | 5,669 | 5,617 | 5,658 | 5,658 | +8 (+0.14%) | 1,431,800 |
11 Sep 2023 | JPY | 5,690 | 5,705 | 5,600 | 5,650 | 5,650 | +15 (+0.27%) | 1,672,400 |
8 Sep 2023 | JPY | 5,751 | 5,789 | 5,617 | 5,635 | 5,635 | -185 (-3.18%) | 3,705,900 |
7 Sep 2023 | JPY | 5,921 | 5,932 | 5,819 | 5,820 | 5,820 | -150 (-2.51%) | 1,869,500 |
6 Sep 2023 | JPY | 5,963 | 5,984 | 5,940 | 5,970 | 5,970 | -1 (-0.02%) | 1,219,900 |
5 Sep 2023 | JPY | 5,941 | 5,996 | 5,935 | 5,971 | 5,971 | +16 (+0.27%) | 1,212,900 |
4 Sep 2023 | JPY | 5,981 | 5,986 | 5,942 | 5,955 | 5,955 | +18 (+0.30%) | 1,636,500 |
1 Sep 2023 | JPY | 5,935 | 5,956 | 5,886 | 5,937 | 5,937 | +21 (+0.35%) | 1,124,400 |
31 Aug 2023 | JPY | 5,849 | 5,916 | 5,842 | 5,916 | 5,916 | +48 (+0.82%) | 1,944,700 |
30 Aug 2023 | JPY | 5,916 | 5,918 | 5,860 | 5,868 | 5,868 | -73 (-1.23%) | 1,695,900 |
29 Aug 2023 | JPY | 5,914 | 5,965 | 5,881 | 5,941 | 5,941 | +127 (+2.18%) | 1,735,700 |
28 Aug 2023 | JPY | 5,900 | 5,919 | 5,768 | 5,814 | 5,814 | -152 (-2.55%) | 3,657,900 |
25 Aug 2023 | JPY | 5,960 | 6,081 | 5,941 | 5,966 | 5,966 | -60 (-1.00%) | 2,048,900 |
24 Aug 2023 | JPY | 6,049 | 6,050 | 6,003 | 6,026 | 6,026 | -27 (-0.45%) | 941,300 |
23 Aug 2023 | JPY | 5,950 | 6,058 | 5,942 | 6,053 | 6,053 | +68 (+1.14%) | 1,214,100 |
22 Aug 2023 | JPY | 6,005 | 6,023 | 5,958 | 5,985 | 5,985 | -15 (-0.25%) | 1,021,700 |
21 Aug 2023 | JPY | 6,000 | 6,024 | 5,928 | 6,000 | 6,000 | -55 (-0.91%) | 1,664,900 |
18 Aug 2023 | JPY | 6,080 | 6,108 | 6,022 | 6,055 | 6,055 | -122 (-1.98%) | 1,484,800 |