Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | JPY | 3,569 | 3,593 | 3,520 | 3,544 | 3,544 | -101 (-2.77%) | 6,726,300 |
27 Sep 2023 | JPY | 3,642 | 3,645 | 3,597 | 3,645 | 3,645 | -12 (-0.33%) | 5,754,600 |
26 Sep 2023 | JPY | 3,685 | 3,688 | 3,646 | 3,657 | 3,657 | +32 (+0.88%) | 4,974,900 |
25 Sep 2023 | JPY | 3,652 | 3,655 | 3,574 | 3,625 | 3,625 | -22 (-0.60%) | 4,663,000 |
22 Sep 2023 | JPY | 3,625 | 3,669 | 3,604 | 3,647 | 3,647 | -2 (-0.05%) | 5,686,300 |
21 Sep 2023 | JPY | 3,603 | 3,665 | 3,599 | 3,649 | 3,649 | +17 (+0.47%) | 6,416,600 |
20 Sep 2023 | JPY | 3,666 | 3,683 | 3,596 | 3,632 | 3,632 | +47 (+1.31%) | 7,125,900 |
19 Sep 2023 | JPY | 3,513 | 3,590 | 3,512 | 3,585 | 3,585 | +72 (+2.05%) | 5,517,500 |
15 Sep 2023 | JPY | 3,550 | 3,577 | 3,484 | 3,513 | 3,513 | -30 (-0.85%) | 8,300,400 |
14 Sep 2023 | JPY | 3,548 | 3,556 | 3,506 | 3,543 | 3,543 | +52 (+1.49%) | 5,107,400 |
13 Sep 2023 | JPY | 3,442 | 3,513 | 3,430 | 3,491 | 3,491 | +70 (+2.05%) | 4,647,800 |
12 Sep 2023 | JPY | 3,426 | 3,429 | 3,380 | 3,421 | 3,421 | +2 (+0.06%) | 3,387,300 |
11 Sep 2023 | JPY | 3,405 | 3,422 | 3,379 | 3,419 | 3,419 | +43 (+1.27%) | 3,387,100 |
8 Sep 2023 | JPY | 3,375 | 3,419 | 3,357 | 3,376 | 3,376 | -7 (-0.21%) | 6,323,300 |
7 Sep 2023 | JPY | 3,362 | 3,394 | 3,357 | 3,383 | 3,383 | +43 (+1.29%) | 4,950,200 |
6 Sep 2023 | JPY | 3,334 | 3,348 | 3,317 | 3,340 | 3,340 | +36 (+1.09%) | 5,275,800 |
5 Sep 2023 | JPY | 3,322 | 3,330 | 3,276 | 3,304 | 3,304 | -4 (-0.12%) | 3,877,800 |
4 Sep 2023 | JPY | 3,283 | 3,310 | 3,274 | 3,308 | 3,308 | +45 (+1.38%) | 4,120,400 |
1 Sep 2023 | JPY | 3,210 | 3,274 | 3,206 | 3,263 | 3,263 | +36 (+1.12%) | 4,704,200 |
31 Aug 2023 | JPY | 3,181 | 3,242 | 3,180 | 3,227 | 3,227 | +15 (+0.47%) | 6,941,200 |
30 Aug 2023 | JPY | 3,239 | 3,253 | 3,202 | 3,212 | 3,212 | -14 (-0.43%) | 4,612,400 |
29 Aug 2023 | JPY | 3,217 | 3,231 | 3,206 | 3,226 | 3,226 | +8 (+0.25%) | 3,173,800 |
28 Aug 2023 | JPY | 3,184 | 3,244 | 3,184 | 3,218 | 3,218 | +79 (+2.52%) | 4,776,500 |
25 Aug 2023 | JPY | 3,157 | 3,186 | 3,139 | 3,139 | 3,139 | -28 (-0.88%) | 3,931,900 |
24 Aug 2023 | JPY | 3,156 | 3,169 | 3,134 | 3,167 | 3,167 | +18 (+0.57%) | 3,124,200 |
23 Aug 2023 | JPY | 3,100 | 3,153 | 3,092 | 3,149 | 3,149 | +28 (+0.90%) | 3,094,500 |
22 Aug 2023 | JPY | 3,101 | 3,126 | 3,099 | 3,121 | 3,121 | +20 (+0.64%) | 3,940,100 |
21 Aug 2023 | JPY | 3,157 | 3,160 | 3,093 | 3,101 | 3,101 | -45 (-1.43%) | 4,636,700 |
18 Aug 2023 | JPY | 3,137 | 3,157 | 3,130 | 3,146 | 3,146 | -8 (-0.25%) | 6,506,400 |
17 Aug 2023 | JPY | 3,115 | 3,154 | 3,094 | 3,154 | 3,154 | +52 (+1.68%) | 6,350,000 |