Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2022 | JPY | 1,837 | 1,854 | 1,812 | 1,829 | 1,829 | -32 (-1.72%) | 2,079,600 |
6 Oct 2022 | JPY | 1,868 | 1,870 | 1,844 | 1,861 | 1,861 | +2 (+0.11%) | 1,564,600 |
5 Oct 2022 | JPY | 1,852 | 1,861 | 1,831 | 1,859 | 1,859 | -1 (-0.05%) | 1,895,800 |
4 Oct 2022 | JPY | 1,864 | 1,885 | 1,850 | 1,860 | 1,860 | +52 (+2.88%) | 1,647,700 |
3 Oct 2022 | JPY | 1,786 | 1,812 | 1,761 | 1,808 | 1,808 | -1 (-0.06%) | 1,344,700 |
30 Sep 2022 | JPY | 1,836 | 1,842 | 1,795 | 1,809 | 1,809 | -40 (-2.16%) | 2,127,000 |
29 Sep 2022 | JPY | 1,872 | 1,881 | 1,836 | 1,849 | 1,849 | +40 (+2.21%) | 1,505,300 |
28 Sep 2022 | JPY | 1,844 | 1,851 | 1,772 | 1,809 | 1,809 | -32 (-1.74%) | 1,892,900 |
27 Sep 2022 | JPY | 1,834 | 1,845 | 1,803 | 1,841 | 1,841 | +1 (+0.05%) | 2,326,900 |
26 Sep 2022 | JPY | 1,898 | 1,899 | 1,836 | 1,840 | 1,840 | -107 (-5.50%) | 1,901,200 |
22 Sep 2022 | JPY | 1,928 | 1,949 | 1,913 | 1,947 | 1,947 | +8 (+0.41%) | 996,800 |
21 Sep 2022 | JPY | 1,948 | 1,970 | 1,929 | 1,939 | 1,939 | -25 (-1.27%) | 953,700 |
20 Sep 2022 | JPY | 1,960 | 1,988 | 1,951 | 1,964 | 1,964 | +28 (+1.45%) | 1,965,100 |
16 Sep 2022 | JPY | 1,955 | 1,965 | 1,928 | 1,936 | 1,936 | -45 (-2.27%) | 1,468,900 |
15 Sep 2022 | JPY | 1,987 | 2,027 | 1,963 | 1,981 | 1,981 | +22 (+1.12%) | 1,735,700 |
14 Sep 2022 | JPY | 1,908 | 1,984 | 1,906 | 1,959 | 1,959 | -8 (-0.41%) | 2,025,200 |
13 Sep 2022 | JPY | 1,978 | 1,995 | 1,948 | 1,967 | 1,967 | -2 (-0.10%) | 1,563,700 |
12 Sep 2022 | JPY | 2,027 | 2,040 | 1,963 | 1,969 | 1,969 | -40 (-1.99%) | 1,874,900 |
9 Sep 2022 | JPY | 1,990 | 2,009 | 1,968 | 2,009 | 2,009 | +32 (+1.62%) | 2,090,500 |
8 Sep 2022 | JPY | 1,953 | 1,988 | 1,934 | 1,977 | 1,977 | +59 (+3.08%) | 2,277,300 |
7 Sep 2022 | JPY | 1,980 | 1,984 | 1,900 | 1,918 | 1,918 | -78 (-3.91%) | 2,336,700 |
6 Sep 2022 | JPY | 1,994 | 2,020 | 1,974 | 1,996 | 1,996 | +12 (+0.60%) | 1,754,300 |
5 Sep 2022 | JPY | 1,944 | 2,002 | 1,942 | 1,984 | 1,984 | +88 (+4.64%) | 2,915,800 |
2 Sep 2022 | JPY | 1,886 | 1,898 | 1,867 | 1,896 | 1,896 | +8 (+0.42%) | 1,582,900 |
1 Sep 2022 | JPY | 1,873 | 1,899 | 1,870 | 1,888 | 1,888 | +4 (+0.21%) | 1,829,000 |
31 Aug 2022 | JPY | 1,898 | 1,905 | 1,882 | 1,884 | 1,884 | -46 (-2.38%) | 1,876,900 |
30 Aug 2022 | JPY | 1,940 | 1,976 | 1,914 | 1,930 | 1,930 | +43 (+2.28%) | 2,021,300 |
29 Aug 2022 | JPY | 1,854 | 1,902 | 1,852 | 1,887 | 1,887 | -7 (-0.37%) | 1,535,000 |
26 Aug 2022 | JPY | 1,907 | 1,909 | 1,877 | 1,894 | 1,894 | -19 (-0.99%) | 971,000 |
25 Aug 2022 | JPY | 1,920 | 1,933 | 1,896 | 1,913 | 1,913 | +7 (+0.37%) | 1,912,900 |