Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2022 | JPY | 8,150 | 8,210 | 8,075 | 8,194 | 8,194 | -6 (-0.07%) | 6,065 |
19 Oct 2022 | JPY | 8,243 | 8,281 | 8,200 | 8,200 | 8,200 | -82 (-0.99%) | 5,586 |
18 Oct 2022 | JPY | 8,178 | 8,298 | 8,178 | 8,282 | 8,282 | +147 (+1.81%) | 5,380 |
17 Oct 2022 | JPY | 8,099 | 8,135 | 8,055 | 8,135 | 8,135 | -141 (-1.70%) | 20,800 |
14 Oct 2022 | JPY | 8,206 | 8,284 | 8,156 | 8,276 | 8,276 | +66 (+0.80%) | 13,216 |
13 Oct 2022 | JPY | 8,218 | 8,248 | 8,193 | 8,210 | 8,210 | -81 (-0.98%) | 8,669 |
12 Oct 2022 | JPY | 8,195 | 8,291 | 8,195 | 8,291 | 8,291 | -64 (-0.77%) | 16,097 |
11 Oct 2022 | JPY | 8,311 | 8,440 | 8,300 | 8,355 | 8,355 | -369 (-4.23%) | 21,630 |
7 Oct 2022 | JPY | 8,725 | 8,750 | 8,682 | 8,724 | 8,724 | -41 (-0.47%) | 9,192 |
6 Oct 2022 | JPY | 8,719 | 8,780 | 8,710 | 8,765 | 8,765 | +64 (+0.74%) | 10,038 |
5 Oct 2022 | JPY | 8,899 | 8,899 | 8,701 | 8,701 | 8,701 | -159 (-1.79%) | 17,041 |
4 Oct 2022 | JPY | 8,880 | 8,895 | 8,800 | 8,860 | 8,860 | +489 (+5.84%) | 34,830 |
3 Oct 2022 | JPY | 8,196 | 8,398 | 8,175 | 8,371 | 8,371 | +221 (+2.71%) | 11,957 |
30 Sep 2022 | JPY | 8,085 | 8,150 | 8,070 | 8,150 | 8,150 | +148 (+1.85%) | 6,778 |
29 Sep 2022 | JPY | 8,091 | 8,107 | 8,002 | 8,002 | 8,002 | +211 (+2.71%) | 10,852 |
28 Sep 2022 | JPY | 7,966 | 7,981 | 7,791 | 7,791 | 7,791 | -212 (-2.65%) | 8,582 |
27 Sep 2022 | JPY | 7,964 | 8,014 | 7,964 | 8,003 | 8,003 | +39 (+0.49%) | 3,902 |
26 Sep 2022 | JPY | 8,008 | 8,064 | 7,952 | 7,964 | 7,964 | -410 (-4.90%) | 14,952 |
22 Sep 2022 | JPY | 8,323 | 8,378 | 8,271 | 8,374 | 8,374 | +120 (+1.45%) | 12,240 |
21 Sep 2022 | JPY | 8,250 | 8,277 | 8,234 | 8,254 | 8,254 | -48 (-0.58%) | 8,152 |
20 Sep 2022 | JPY | 8,300 | 8,309 | 8,255 | 8,302 | 8,302 | +152 (+1.87%) | 8,361 |
16 Sep 2022 | JPY | 8,100 | 8,185 | 8,095 | 8,150 | 8,150 | -140 (-1.69%) | 7,406 |
15 Sep 2022 | JPY | 8,311 | 8,327 | 8,290 | 8,290 | 8,290 | +78 (+0.95%) | 6,503 |
14 Sep 2022 | JPY | 8,276 | 8,304 | 8,212 | 8,212 | 8,212 | -99 (-1.19%) | 14,871 |
13 Sep 2022 | JPY | 8,375 | 8,465 | 8,270 | 8,311 | 8,311 | +209 (+2.58%) | 27,298 |
12 Sep 2022 | JPY | 8,075 | 8,130 | 8,060 | 8,102 | 8,102 | +91 (+1.14%) | 13,350 |
9 Sep 2022 | JPY | 7,973 | 8,048 | 7,966 | 8,011 | 8,011 | +65 (+0.82%) | 15,615 |
8 Sep 2022 | JPY | 7,917 | 7,984 | 7,917 | 7,946 | 7,946 | +179 (+2.30%) | 18,487 |
7 Sep 2022 | JPY | 7,777 | 7,777 | 7,717 | 7,767 | 7,767 | -2 (-0.03%) | 8,121 |
6 Sep 2022 | JPY | 7,723 | 7,770 | 7,702 | 7,769 | 7,769 | +105 (+1.37%) | 12,202 |