Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2022 | JPY | 1,092.5 | 1,092.5 | 1,078 | 1,081 | 1,081 | -12 (-1.10%) | 504,800 |
14 Oct 2022 | JPY | 1,097.5 | 1,099 | 1,092.5 | 1,093 | 1,093 | +15 (+1.39%) | 687,600 |
13 Oct 2022 | JPY | 1,070.5 | 1,087.5 | 1,065.5 | 1,078 | 1,078 | +4.5 (+0.42%) | 776,600 |
12 Oct 2022 | JPY | 1,078 | 1,082.5 | 1,073 | 1,073.5 | 1,073.5 | -4.5 (-0.42%) | 564,600 |
11 Oct 2022 | JPY | 1,082 | 1,099.5 | 1,074.5 | 1,078 | 1,078 | -6 (-0.55%) | 1,271,800 |
7 Oct 2022 | JPY | 1,070.5 | 1,089.5 | 1,064 | 1,084 | 1,084 | +5 (+0.46%) | 929,200 |
6 Oct 2022 | JPY | 1,084.5 | 1,091 | 1,078.5 | 1,079 | 1,079 | -5.5 (-0.51%) | 729,200 |
5 Oct 2022 | JPY | 1,091 | 1,096.5 | 1,082 | 1,084.5 | 1,084.5 | -8 (-0.73%) | 987,600 |
4 Oct 2022 | JPY | 1,061.5 | 1,094.5 | 1,061.5 | 1,092.5 | 1,092.5 | +51 (+4.90%) | 1,160,200 |
3 Oct 2022 | JPY | 1,048 | 1,048.5 | 1,032 | 1,041.5 | 1,041.5 | -4 (-0.38%) | 623,200 |
30 Sep 2022 | JPY | 1,062.5 | 1,065.5 | 1,045.5 | 1,045.5 | 1,045.5 | -20 (-1.88%) | 799,800 |
29 Sep 2022 | JPY | 1,054 | 1,070 | 1,050 | 1,065.5 | 1,065.5 | +1 (+0.09%) | 949,800 |
28 Sep 2022 | JPY | 1,062.5 | 1,064.5 | 1,054 | 1,064.5 | 1,064.5 | -2.5 (-0.23%) | 1,025,400 |
27 Sep 2022 | JPY | 1,071.5 | 1,079.5 | 1,066.5 | 1,067 | 1,067 | -1 (-0.09%) | 720,600 |
26 Sep 2022 | JPY | 1,073.5 | 1,082 | 1,067.5 | 1,068 | 1,068 | -10 (-0.93%) | 972,400 |
22 Sep 2022 | JPY | 1,075 | 1,080 | 1,068.5 | 1,078 | 1,078 | -3 (-0.28%) | 651,000 |
21 Sep 2022 | JPY | 1,087.5 | 1,089.5 | 1,078.5 | 1,081 | 1,081 | -7.5 (-0.69%) | 785,400 |
20 Sep 2022 | JPY | 1,093 | 1,100.5 | 1,082.5 | 1,088.5 | 1,088.5 | +3 (+0.28%) | 777,800 |
16 Sep 2022 | JPY | 1,078.5 | 1,092.5 | 1,077.5 | 1,085.5 | 1,085.5 | +6 (+0.56%) | 1,538,000 |
15 Sep 2022 | JPY | 1,075 | 1,081.5 | 1,069.5 | 1,079.5 | 1,079.5 | -0.5 (-0.05%) | 795,600 |
14 Sep 2022 | JPY | 1,084.5 | 1,087.5 | 1,078 | 1,080 | 1,080 | -14.5 (-1.32%) | 766,200 |
13 Sep 2022 | JPY | 1,090.5 | 1,098.5 | 1,090.5 | 1,094.5 | 1,094.5 | +4 (+0.37%) | 427,200 |
12 Sep 2022 | JPY | 1,097 | 1,097 | 1,088 | 1,090.5 | 1,090.5 | -1.5 (-0.14%) | 645,200 |
9 Sep 2022 | JPY | 1,080 | 1,095 | 1,079.5 | 1,092 | 1,092 | +9 (+0.83%) | 1,050,800 |
8 Sep 2022 | JPY | 1,066 | 1,084.5 | 1,064 | 1,083 | 1,083 | +28 (+2.65%) | 1,293,000 |
7 Sep 2022 | JPY | 1,052 | 1,057 | 1,044 | 1,055 | 1,055 | -2.5 (-0.24%) | 956,400 |
6 Sep 2022 | JPY | 1,058 | 1,065 | 1,055 | 1,057.5 | 1,057.5 | -2 (-0.19%) | 885,800 |
5 Sep 2022 | JPY | 1,052.5 | 1,066 | 1,051.5 | 1,059.5 | 1,059.5 | +3.5 (+0.33%) | 1,165,400 |
2 Sep 2022 | JPY | 1,061 | 1,062 | 1,053 | 1,056 | 1,056 | -5 (-0.47%) | 636,600 |
1 Sep 2022 | JPY | 1,060.5 | 1,065.5 | 1,057.5 | 1,061 | 1,061 | -10 (-0.93%) | 698,800 |