Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2023 | JPY | 3,664 | 3,753 | 3,660 | 3,750 | 3,750 | +104 (+2.85%) | 11,395,700 |
15 Sep 2023 | JPY | 3,650 | 3,700 | 3,631 | 3,646 | 3,646 | +9 (+0.25%) | 11,300,100 |
14 Sep 2023 | JPY | 3,578 | 3,637 | 3,570 | 3,637 | 3,637 | +94 (+2.65%) | 9,001,100 |
13 Sep 2023 | JPY | 3,517 | 3,562 | 3,507 | 3,543 | 3,543 | +25 (+0.71%) | 6,054,600 |
12 Sep 2023 | JPY | 3,571 | 3,578 | 3,478 | 3,518 | 3,518 | -21 (-0.59%) | 6,900,200 |
11 Sep 2023 | JPY | 3,570 | 3,573 | 3,520 | 3,539 | 3,539 | -2 (-0.06%) | 6,446,300 |
8 Sep 2023 | JPY | 3,540 | 3,584 | 3,533 | 3,541 | 3,541 | -14 (-0.39%) | 7,071,500 |
7 Sep 2023 | JPY | 3,607 | 3,642 | 3,553 | 3,555 | 3,555 | -72 (-1.99%) | 10,349,800 |
6 Sep 2023 | JPY | 3,649 | 3,679 | 3,604 | 3,627 | 3,627 | -4 (-0.11%) | 9,930,000 |
5 Sep 2023 | JPY | 3,619 | 3,631 | 3,544 | 3,631 | 3,631 | -11 (-0.30%) | 12,355,800 |
4 Sep 2023 | JPY | 3,545 | 3,648 | 3,535 | 3,642 | 3,642 | +136 (+3.88%) | 12,883,000 |
1 Sep 2023 | JPY | 3,460 | 3,520 | 3,450 | 3,506 | 3,506 | +59 (+1.71%) | 9,339,200 |
31 Aug 2023 | JPY | 3,431 | 3,459 | 3,423 | 3,447 | 3,447 | +28 (+0.82%) | 10,952,900 |
30 Aug 2023 | JPY | 3,455 | 3,467 | 3,413 | 3,419 | 3,419 | -4 (-0.12%) | 7,332,500 |
29 Aug 2023 | JPY | 3,440 | 3,454 | 3,394 | 3,423 | 3,423 | +15 (+0.44%) | 7,044,900 |
28 Aug 2023 | JPY | 3,375 | 3,412 | 3,363 | 3,408 | 3,408 | +57 (+1.70%) | 7,036,500 |
25 Aug 2023 | JPY | 3,326 | 3,351 | 3,318 | 3,351 | 3,351 | -3 (-0.09%) | 3,730,000 |
24 Aug 2023 | JPY | 3,350 | 3,359 | 3,337 | 3,354 | 3,354 | +5 (+0.15%) | 5,157,000 |
23 Aug 2023 | JPY | 3,288 | 3,349 | 3,283 | 3,349 | 3,349 | +52 (+1.58%) | 5,255,400 |
22 Aug 2023 | JPY | 3,295 | 3,303 | 3,262 | 3,297 | 3,297 | +29 (+0.89%) | 4,420,600 |
21 Aug 2023 | JPY | 3,243 | 3,286 | 3,236 | 3,268 | 3,268 | +21 (+0.65%) | 4,206,400 |
18 Aug 2023 | JPY | 3,237 | 3,280 | 3,233 | 3,247 | 3,247 | -13 (-0.40%) | 6,048,100 |
17 Aug 2023 | JPY | 3,286 | 3,294 | 3,195 | 3,260 | 3,260 | -42 (-1.27%) | 8,993,200 |
16 Aug 2023 | JPY | 3,344 | 3,356 | 3,301 | 3,302 | 3,302 | -88 (-2.60%) | 7,903,700 |
15 Aug 2023 | JPY | 3,400 | 3,406 | 3,370 | 3,390 | 3,390 | +40 (+1.19%) | 5,475,300 |
14 Aug 2023 | JPY | 3,385 | 3,401 | 3,336 | 3,350 | 3,350 | -23 (-0.68%) | 6,443,000 |
10 Aug 2023 | JPY | 3,377 | 3,378 | 3,327 | 3,373 | 3,373 | -16 (-0.47%) | 7,750,100 |
9 Aug 2023 | JPY | 3,405 | 3,430 | 3,370 | 3,389 | 3,389 | +10 (+0.30%) | 9,201,100 |
8 Aug 2023 | JPY | 3,366 | 3,403 | 3,348 | 3,379 | 3,379 | -1 (-0.03%) | 11,140,100 |
7 Aug 2023 | JPY | 3,315 | 3,424 | 3,315 | 3,380 | 3,380 | +111 (+3.40%) | 24,195,200 |