Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2023 | JPY | 5,437 | 5,443 | 5,366 | 5,395 | 5,395 | +15 (+0.28%) | 1,806,000 |
28 Sep 2023 | JPY | 5,367 | 5,410 | 5,305 | 5,380 | 5,380 | -19 (-0.35%) | 1,514,700 |
27 Sep 2023 | JPY | 5,320 | 5,406 | 5,280 | 5,399 | 5,399 | +24 (+0.45%) | 1,449,100 |
26 Sep 2023 | JPY | 5,427 | 5,459 | 5,363 | 5,375 | 5,375 | -102 (-1.86%) | 1,419,800 |
25 Sep 2023 | JPY | 5,536 | 5,557 | 5,466 | 5,477 | 5,477 | -34 (-0.62%) | 1,406,500 |
22 Sep 2023 | JPY | 5,502 | 5,547 | 5,474 | 5,511 | 5,511 | -91 (-1.62%) | 1,588,900 |
21 Sep 2023 | JPY | 5,795 | 5,795 | 5,595 | 5,602 | 5,602 | -251 (-4.29%) | 1,763,900 |
20 Sep 2023 | JPY | 5,721 | 5,860 | 5,710 | 5,853 | 5,853 | +92 (+1.60%) | 1,593,300 |
19 Sep 2023 | JPY | 5,706 | 5,766 | 5,641 | 5,761 | 5,761 | -1 (-0.02%) | 1,374,500 |
15 Sep 2023 | JPY | 5,709 | 5,783 | 5,654 | 5,762 | 5,762 | +61 (+1.07%) | 1,914,100 |
14 Sep 2023 | JPY | 5,710 | 5,756 | 5,680 | 5,701 | 5,701 | -24 (-0.42%) | 1,642,200 |
13 Sep 2023 | JPY | 5,742 | 5,795 | 5,704 | 5,725 | 5,725 | -22 (-0.38%) | 843,700 |
12 Sep 2023 | JPY | 5,735 | 5,757 | 5,680 | 5,747 | 5,747 | +39 (+0.68%) | 934,000 |
11 Sep 2023 | JPY | 5,674 | 5,739 | 5,664 | 5,708 | 5,708 | +48 (+0.85%) | 1,127,800 |
8 Sep 2023 | JPY | 5,731 | 5,759 | 5,645 | 5,660 | 5,660 | -104 (-1.80%) | 1,441,900 |
7 Sep 2023 | JPY | 5,821 | 5,848 | 5,733 | 5,764 | 5,764 | -112 (-1.91%) | 1,260,800 |
6 Sep 2023 | JPY | 5,822 | 5,876 | 5,795 | 5,876 | 5,876 | +31 (+0.53%) | 1,194,000 |
5 Sep 2023 | JPY | 5,771 | 5,878 | 5,751 | 5,845 | 5,845 | +90 (+1.56%) | 1,248,100 |
4 Sep 2023 | JPY | 5,738 | 5,775 | 5,712 | 5,755 | 5,755 | +7 (+0.12%) | 1,035,500 |
1 Sep 2023 | JPY | 5,721 | 5,769 | 5,700 | 5,748 | 5,748 | +27 (+0.47%) | 1,096,100 |
31 Aug 2023 | JPY | 5,756 | 5,784 | 5,691 | 5,721 | 5,721 | -42 (-0.73%) | 1,856,000 |
30 Aug 2023 | JPY | 5,708 | 5,789 | 5,701 | 5,763 | 5,763 | +123 (+2.18%) | 2,416,700 |
29 Aug 2023 | JPY | 5,637 | 5,662 | 5,576 | 5,640 | 5,640 | +9 (+0.16%) | 1,259,600 |
28 Aug 2023 | JPY | 5,465 | 5,672 | 5,463 | 5,631 | 5,631 | +227 (+4.20%) | 2,048,200 |
25 Aug 2023 | JPY | 5,420 | 5,471 | 5,391 | 5,404 | 5,404 | -148 (-2.67%) | 1,602,100 |
24 Aug 2023 | JPY | 5,525 | 5,554 | 5,471 | 5,552 | 5,552 | +52 (+0.95%) | 1,066,400 |
23 Aug 2023 | JPY | 5,430 | 5,507 | 5,390 | 5,500 | 5,500 | +64 (+1.18%) | 1,046,000 |
22 Aug 2023 | JPY | 5,406 | 5,444 | 5,325 | 5,436 | 5,436 | +84 (+1.57%) | 2,134,200 |
21 Aug 2023 | JPY | 5,475 | 5,485 | 5,333 | 5,352 | 5,352 | -142 (-2.58%) | 2,116,800 |
18 Aug 2023 | JPY | 5,476 | 5,574 | 5,452 | 5,494 | 5,494 | -111 (-1.98%) | 2,000,600 |