Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | JPY | 3,814 | 3,833 | 3,731 | 3,828 | 3,828 | +21 (+0.55%) | 897,300 |
26 Sep 2024 | JPY | 3,744 | 3,818 | 3,725 | 3,807 | 3,807 | +122 (+3.31%) | 878,600 |
25 Sep 2024 | JPY | 3,696 | 3,720 | 3,673 | 3,685 | 3,685 | -43 (-1.15%) | 726,300 |
24 Sep 2024 | JPY | 3,777 | 3,803 | 3,725 | 3,728 | 3,728 | +17 (+0.46%) | 812,000 |
20 Sep 2024 | JPY | 3,760 | 3,764 | 3,700 | 3,711 | 3,711 | +39 (+1.06%) | 1,126,200 |
19 Sep 2024 | JPY | 3,716 | 3,722 | 3,654 | 3,672 | 3,672 | +88 (+2.46%) | 660,500 |
18 Sep 2024 | JPY | 3,580 | 3,600 | 3,536 | 3,584 | 3,584 | +41 (+1.16%) | 582,300 |
17 Sep 2024 | JPY | 3,536 | 3,554 | 3,472 | 3,543 | 3,543 | -10 (-0.28%) | 903,200 |
13 Sep 2024 | JPY | 3,567 | 3,588 | 3,522 | 3,553 | 3,553 | -42 (-1.17%) | 1,044,000 |
12 Sep 2024 | JPY | 3,584 | 3,622 | 3,553 | 3,595 | 3,595 | +81 (+2.31%) | 770,200 |
11 Sep 2024 | JPY | 3,504 | 3,545 | 3,466 | 3,514 | 3,514 | -11 (-0.31%) | 880,600 |
10 Sep 2024 | JPY | 3,617 | 3,620 | 3,525 | 3,525 | 3,525 | -105 (-2.89%) | 728,100 |
9 Sep 2024 | JPY | 3,521 | 3,644 | 3,521 | 3,630 | 3,630 | -25 (-0.68%) | 408,100 |
6 Sep 2024 | JPY | 3,735 | 3,735 | 3,626 | 3,655 | 3,655 | -47 (-1.27%) | 599,800 |
5 Sep 2024 | JPY | 3,689 | 3,756 | 3,650 | 3,702 | 3,702 | -101 (-2.66%) | 625,500 |
4 Sep 2024 | JPY | 3,857 | 3,891 | 3,785 | 3,803 | 3,803 | -264 (-6.49%) | 1,000,700 |
3 Sep 2024 | JPY | 4,073 | 4,097 | 4,045 | 4,067 | 4,067 | -6 (-0.15%) | 461,600 |
2 Sep 2024 | JPY | 4,137 | 4,170 | 4,042 | 4,073 | 4,073 | -15 (-0.37%) | 552,300 |
30 Aug 2024 | JPY | 4,091 | 4,134 | 4,069 | 4,088 | 4,088 | -8 (-0.20%) | 1,485,200 |
29 Aug 2024 | JPY | 4,089 | 4,118 | 4,062 | 4,096 | 4,096 | +33 (+0.81%) | 764,300 |
28 Aug 2024 | JPY | 4,012 | 4,079 | 4,002 | 4,063 | 4,063 | +69 (+1.73%) | 644,100 |
27 Aug 2024 | JPY | 3,967 | 3,999 | 3,921 | 3,994 | 3,994 | +167 (+4.36%) | 724,100 |
26 Aug 2024 | JPY | 3,785 | 3,827 | 3,766 | 3,827 | 3,827 | +6 (+0.16%) | 502,200 |
23 Aug 2024 | JPY | 3,789 | 3,849 | 3,775 | 3,821 | 3,821 | +41 (+1.08%) | 648,100 |
22 Aug 2024 | JPY | 3,747 | 3,807 | 3,732 | 3,780 | 3,780 | +46 (+1.23%) | 519,900 |
21 Aug 2024 | JPY | 3,697 | 3,786 | 3,688 | 3,734 | 3,734 | -9 (-0.24%) | 571,500 |
20 Aug 2024 | JPY | 3,695 | 3,777 | 3,658 | 3,743 | 3,743 | +168 (+4.70%) | 764,800 |
19 Aug 2024 | JPY | 3,629 | 3,651 | 3,557 | 3,575 | 3,575 | -50 (-1.38%) | 575,400 |
16 Aug 2024 | JPY | 3,541 | 3,647 | 3,541 | 3,625 | 3,625 | +121 (+3.45%) | 622,100 |
15 Aug 2024 | JPY | 3,493 | 3,535 | 3,471 | 3,504 | 3,504 | -3 (-0.09%) | 639,800 |