Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2023 | JPY | 4,484 | 4,486 | 4,367 | 4,399 | 4,399 | -35 (-0.79%) | 1,709,400 |
28 Sep 2023 | JPY | 4,458 | 4,523 | 4,426 | 4,434 | 4,434 | -91 (-2.01%) | 1,342,400 |
27 Sep 2023 | JPY | 4,520 | 4,550 | 4,494 | 4,525 | 4,525 | -29 (-0.64%) | 1,395,600 |
26 Sep 2023 | JPY | 4,630 | 4,630 | 4,552 | 4,554 | 4,554 | -43 (-0.94%) | 1,105,500 |
25 Sep 2023 | JPY | 4,672 | 4,672 | 4,593 | 4,597 | 4,597 | -15 (-0.33%) | 813,600 |
22 Sep 2023 | JPY | 4,641 | 4,663 | 4,581 | 4,612 | 4,612 | -74 (-1.58%) | 1,423,700 |
21 Sep 2023 | JPY | 4,717 | 4,816 | 4,665 | 4,686 | 4,686 | +21 (+0.45%) | 1,641,100 |
20 Sep 2023 | JPY | 4,747 | 4,769 | 4,644 | 4,665 | 4,665 | -83 (-1.75%) | 1,047,200 |
19 Sep 2023 | JPY | 4,650 | 4,756 | 4,637 | 4,748 | 4,748 | +78 (+1.67%) | 1,262,400 |
15 Sep 2023 | JPY | 4,707 | 4,734 | 4,643 | 4,670 | 4,670 | -17 (-0.36%) | 1,997,500 |
14 Sep 2023 | JPY | 4,650 | 4,704 | 4,640 | 4,687 | 4,687 | +91 (+1.98%) | 1,513,000 |
13 Sep 2023 | JPY | 4,505 | 4,605 | 4,502 | 4,596 | 4,596 | +68 (+1.50%) | 1,327,200 |
12 Sep 2023 | JPY | 4,520 | 4,553 | 4,506 | 4,528 | 4,528 | +71 (+1.59%) | 804,500 |
11 Sep 2023 | JPY | 4,480 | 4,489 | 4,432 | 4,457 | 4,457 | +19 (+0.43%) | 759,600 |
8 Sep 2023 | JPY | 4,536 | 4,555 | 4,434 | 4,438 | 4,438 | -130 (-2.85%) | 1,618,800 |
7 Sep 2023 | JPY | 4,626 | 4,669 | 4,568 | 4,568 | 4,568 | -111 (-2.37%) | 993,400 |
6 Sep 2023 | JPY | 4,644 | 4,717 | 4,644 | 4,679 | 4,679 | +20 (+0.43%) | 914,900 |
5 Sep 2023 | JPY | 4,683 | 4,683 | 4,610 | 4,659 | 4,659 | -20 (-0.43%) | 838,300 |
4 Sep 2023 | JPY | 4,617 | 4,679 | 4,603 | 4,679 | 4,679 | +114 (+2.50%) | 1,181,300 |
1 Sep 2023 | JPY | 4,500 | 4,597 | 4,491 | 4,565 | 4,565 | +45 (+1.00%) | 1,190,600 |
31 Aug 2023 | JPY | 4,539 | 4,557 | 4,511 | 4,520 | 4,520 | -19 (-0.42%) | 1,708,900 |
30 Aug 2023 | JPY | 4,585 | 4,593 | 4,528 | 4,539 | 4,539 | -10 (-0.22%) | 814,900 |
29 Aug 2023 | JPY | 4,544 | 4,574 | 4,522 | 4,549 | 4,549 | +28 (+0.62%) | 735,600 |
28 Aug 2023 | JPY | 4,478 | 4,548 | 4,475 | 4,521 | 4,521 | +52 (+1.16%) | 717,500 |
25 Aug 2023 | JPY | 4,447 | 4,471 | 4,430 | 4,469 | 4,469 | -43 (-0.95%) | 796,300 |
24 Aug 2023 | JPY | 4,507 | 4,527 | 4,460 | 4,512 | 4,512 | 0.0 (0.0%) | 1,009,500 |
23 Aug 2023 | JPY | 4,350 | 4,518 | 4,349 | 4,512 | 4,512 | +134 (+3.06%) | 1,570,900 |
22 Aug 2023 | JPY | 4,333 | 4,378 | 4,321 | 4,378 | 4,378 | +40 (+0.92%) | 945,400 |
21 Aug 2023 | JPY | 4,342 | 4,363 | 4,308 | 4,338 | 4,338 | -24 (-0.55%) | 790,800 |
18 Aug 2023 | JPY | 4,308 | 4,362 | 4,287 | 4,362 | 4,362 | +55 (+1.28%) | 1,375,100 |