Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2022 | JPY | 4,615 | 4,665 | 4,570 | 4,635 | 4,635 | +15 (+0.32%) | 193,000 |
14 Oct 2022 | JPY | 4,480 | 4,635 | 4,470 | 4,620 | 4,620 | +210 (+4.76%) | 364,200 |
13 Oct 2022 | JPY | 4,305 | 4,430 | 4,295 | 4,410 | 4,410 | +105 (+2.44%) | 289,400 |
12 Oct 2022 | JPY | 4,265 | 4,310 | 4,190 | 4,305 | 4,305 | +20 (+0.47%) | 398,200 |
11 Oct 2022 | JPY | 4,500 | 4,585 | 4,275 | 4,285 | 4,285 | -735 (-14.64%) | 969,000 |
7 Oct 2022 | JPY | 5,040 | 5,110 | 4,985 | 5,020 | 5,020 | +30 (+0.60%) | 247,700 |
6 Oct 2022 | JPY | 4,980 | 5,040 | 4,975 | 4,990 | 4,990 | +40 (+0.81%) | 128,800 |
5 Oct 2022 | JPY | 5,000 | 5,040 | 4,930 | 4,950 | 4,950 | -5 (-0.10%) | 107,800 |
4 Oct 2022 | JPY | 4,930 | 4,980 | 4,905 | 4,955 | 4,955 | +120 (+2.48%) | 104,800 |
3 Oct 2022 | JPY | 4,830 | 4,835 | 4,790 | 4,835 | 4,835 | +25 (+0.52%) | 75,800 |
30 Sep 2022 | JPY | 4,815 | 4,855 | 4,785 | 4,810 | 4,810 | -45 (-0.93%) | 99,300 |
29 Sep 2022 | JPY | 4,815 | 4,870 | 4,780 | 4,855 | 4,855 | +110 (+2.32%) | 90,900 |
28 Sep 2022 | JPY | 4,810 | 4,820 | 4,700 | 4,745 | 4,745 | -60 (-1.25%) | 83,700 |
27 Sep 2022 | JPY | 4,790 | 4,845 | 4,745 | 4,805 | 4,805 | +65 (+1.37%) | 86,600 |
26 Sep 2022 | JPY | 4,825 | 4,850 | 4,740 | 4,740 | 4,740 | -120 (-2.47%) | 124,500 |
22 Sep 2022 | JPY | 4,820 | 4,890 | 4,805 | 4,860 | 4,860 | -20 (-0.41%) | 70,300 |
21 Sep 2022 | JPY | 4,845 | 4,905 | 4,835 | 4,880 | 4,880 | +35 (+0.72%) | 87,600 |
20 Sep 2022 | JPY | 4,835 | 4,910 | 4,835 | 4,845 | 4,845 | +60 (+1.25%) | 86,800 |
16 Sep 2022 | JPY | 4,880 | 4,880 | 4,765 | 4,785 | 4,785 | -135 (-2.74%) | 135,400 |
15 Sep 2022 | JPY | 5,030 | 5,030 | 4,895 | 4,920 | 4,920 | -80 (-1.60%) | 147,000 |
14 Sep 2022 | JPY | 5,080 | 5,080 | 5,000 | 5,000 | 5,000 | -130 (-2.53%) | 121,900 |
13 Sep 2022 | JPY | 5,160 | 5,180 | 5,130 | 5,130 | 5,130 | -60 (-1.16%) | 56,600 |
12 Sep 2022 | JPY | 5,200 | 5,200 | 5,140 | 5,190 | 5,190 | -30 (-0.57%) | 52,800 |
9 Sep 2022 | JPY | 5,170 | 5,270 | 5,160 | 5,220 | 5,220 | 0.0 (0.0%) | 96,300 |
8 Sep 2022 | JPY | 5,130 | 5,220 | 5,130 | 5,220 | 5,220 | +170 (+3.37%) | 122,900 |
7 Sep 2022 | JPY | 4,980 | 5,090 | 4,980 | 5,050 | 5,050 | +30 (+0.60%) | 75,700 |
6 Sep 2022 | JPY | 5,050 | 5,080 | 4,995 | 5,020 | 5,020 | +10 (+0.20%) | 58,000 |
5 Sep 2022 | JPY | 5,000 | 5,040 | 4,960 | 5,010 | 5,010 | -10 (-0.20%) | 72,300 |
2 Sep 2022 | JPY | 5,050 | 5,060 | 4,985 | 5,020 | 5,020 | -30 (-0.59%) | 55,900 |
1 Sep 2022 | JPY | 5,130 | 5,160 | 5,050 | 5,050 | 5,050 | -120 (-2.32%) | 77,500 |