Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2022 | JPY | 5,526 | 5,526 | 5,497 | 5,526 | 5,526 | -34.873 (-0.63%) | 700 |
13 Oct 2022 | JPY | 5,565.269 | 5,567.791 | 5,513.548 | 5,560.873 | 5,560.873 | +433.716 (+8.46%) | 73,203 |
12 Oct 2022 | JPY | 5,124.49 | 5,131.792 | 5,118.75 | 5,127.157 | 5,127.157 | +109.029 (+2.17%) | 16,200 |
11 Oct 2022 | JPY | 5,016 | 5,023.084 | 5,010.077 | 5,018.128 | 5,018.128 | -191.949 (-3.68%) | 28,880 |
7 Oct 2022 | JPY | 5,203.36 | 5,231.145 | 5,203.36 | 5,210.077 | 5,210.077 | +115.182 (+2.26%) | 4,228 |
6 Oct 2022 | JPY | 5,099.936 | 5,105 | 5,089.505 | 5,094.895 | 5,094.895 | +12.527 (+0.25%) | 26,552 |
5 Oct 2022 | JPY | 5,082.369 | 5,088.514 | 5,070 | 5,082.368 | 5,082.368 | -37.122 (-0.73%) | 682 |
4 Oct 2022 | JPY | 5,107.324 | 5,119.953 | 5,068.397 | 5,119.49 | 5,119.49 | +134.722 (+2.70%) | 154,230 |
3 Oct 2022 | JPY | 5,004.3 | 5,004.3 | 4,961.17 | 4,984.768 | 4,984.768 | -180.028 (-3.49%) | 105,635 |
30 Sep 2022 | JPY | 5,169.388 | 5,191.5 | 5,154.195 | 5,164.796 | 5,164.796 | +24.567 (+0.48%) | 2,000 |
29 Sep 2022 | JPY | 5,210 | 5,214 | 5,140.229 | 5,140.229 | 5,140.229 | +26.062 (+0.51%) | 231,200 |
28 Sep 2022 | JPY | 5,117 | 5,117 | 5,114.167 | 5,114.167 | 5,114.167 | -32.833 (-0.64%) | 1,948 |
27 Sep 2022 | JPY | 5,211.838 | 5,211.838 | 5,147 | 5,147 | 5,147 | -38.362 (-0.74%) | 4,200 |
26 Sep 2022 | JPY | 5,177 | 5,189.51 | 5,166.215 | 5,185.362 | 5,185.362 | -8.638 (-0.17%) | 13,215 |
22 Sep 2022 | JPY | 5,213.25 | 5,213.25 | 5,194 | 5,194 | 5,194 | +107 (+2.10%) | 2,820 |
21 Sep 2022 | JPY | 5,087 | 5,087 | 5,087 | 5,087 | 5,087 | -15 (-0.29%) | 5,000 |
20 Sep 2022 | JPY | 5,102 | 5,102 | 5,102 | 5,102 | 5,102 | +116.697 (+2.34%) | 2,000 |
16 Sep 2022 | JPY | 5,067 | 5,067 | 4,985.303 | 4,985.303 | 4,985.303 | +7.303 (+0.15%) | 41,900 |
15 Sep 2022 | JPY | 4,975.56 | 4,978 | 4,975.56 | 4,978 | 4,978 | +8.51 (+0.17%) | 1,300 |
14 Sep 2022 | JPY | 4,940.85 | 4,969.49 | 4,940.85 | 4,969.49 | 4,969.49 | -65.473 (-1.30%) | 2,200 |
13 Sep 2022 | JPY | 5,016.15 | 5,037.163 | 5,016.15 | 5,034.963 | 5,034.963 | -17.037 (-0.34%) | 9,800 |
12 Sep 2022 | JPY | 5,041.48 | 5,052 | 5,039.144 | 5,052 | 5,052 | +3 (+0.06%) | 14,400 |
9 Sep 2022 | JPY | 5,037.272 | 5,049 | 5,032.998 | 5,049 | 5,049 | +39.53 (+0.79%) | 18,000 |
8 Sep 2022 | JPY | 5,010.659 | 5,022.826 | 5,006.09 | 5,009.47 | 5,009.47 | +65.47 (+1.32%) | 17,000 |
7 Sep 2022 | JPY | 4,928.03 | 4,944 | 4,928.03 | 4,944 | 4,944 | -47 (-0.94%) | 2,000 |
6 Sep 2022 | JPY | 4,991 | 4,991 | 4,991 | 4,991 | 4,991 | -21 (-0.42%) | 2,000 |
5 Sep 2022 | JPY | 5,012 | 5,012 | 5,012 | 5,012 | 5,012 | -60.088 (-1.18%) | 2,000 |
2 Sep 2022 | JPY | 5,076 | 5,076 | 5,072.088 | 5,072.088 | 5,072.088 | -13.912 (-0.27%) | 86,100 |
1 Sep 2022 | JPY | 5,083 | 5,086 | 5,083 | 5,086 | 5,086 | -72 (-1.40%) | 2,900 |
31 Aug 2022 | JPY | 5,158 | 5,158 | 5,158 | 5,158 | 5,158 | -92 (-1.75%) | 1,900 |