Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2022 | JPY | 8,200 | 8,260 | 8,140 | 8,200 | 8,200 | -70 (-0.85%) | 83,100 |
14 Oct 2022 | JPY | 8,180 | 8,400 | 8,100 | 8,270 | 8,270 | +240 (+2.99%) | 163,300 |
13 Oct 2022 | JPY | 8,570 | 8,570 | 8,030 | 8,030 | 8,030 | -490 (-5.75%) | 224,300 |
12 Oct 2022 | JPY | 8,420 | 8,640 | 8,250 | 8,520 | 8,520 | +110 (+1.31%) | 209,900 |
11 Oct 2022 | JPY | 8,390 | 8,610 | 8,310 | 8,410 | 8,410 | +20 (+0.24%) | 132,300 |
7 Oct 2022 | JPY | 8,210 | 8,430 | 8,190 | 8,390 | 8,390 | +90 (+1.08%) | 88,900 |
6 Oct 2022 | JPY | 8,280 | 8,330 | 8,160 | 8,300 | 8,300 | +30 (+0.36%) | 81,500 |
5 Oct 2022 | JPY | 8,410 | 8,470 | 8,230 | 8,270 | 8,270 | +10 (+0.12%) | 90,200 |
4 Oct 2022 | JPY | 8,220 | 8,320 | 8,200 | 8,260 | 8,260 | +100 (+1.23%) | 98,100 |
3 Oct 2022 | JPY | 8,250 | 8,280 | 7,950 | 8,160 | 8,160 | -190 (-2.28%) | 141,900 |
30 Sep 2022 | JPY | 8,420 | 8,470 | 8,320 | 8,350 | 8,350 | -100 (-1.18%) | 82,600 |
29 Sep 2022 | JPY | 8,310 | 8,490 | 8,280 | 8,450 | 8,450 | +250 (+3.05%) | 100,900 |
28 Sep 2022 | JPY | 8,350 | 8,380 | 8,030 | 8,200 | 8,200 | -150 (-1.80%) | 124,400 |
27 Sep 2022 | JPY | 8,300 | 8,480 | 8,120 | 8,350 | 8,350 | +180 (+2.20%) | 119,800 |
26 Sep 2022 | JPY | 8,300 | 8,390 | 8,170 | 8,170 | 8,170 | -170 (-2.04%) | 91,600 |
22 Sep 2022 | JPY | 8,130 | 8,360 | 7,980 | 8,340 | 8,340 | +70 (+0.85%) | 103,500 |
21 Sep 2022 | JPY | 8,220 | 8,340 | 8,170 | 8,270 | 8,270 | 0.0 (0.0%) | 71,600 |
20 Sep 2022 | JPY | 8,250 | 8,290 | 8,080 | 8,270 | 8,270 | +100 (+1.22%) | 77,900 |
16 Sep 2022 | JPY | 8,240 | 8,280 | 8,090 | 8,170 | 8,170 | -150 (-1.80%) | 185,300 |
15 Sep 2022 | JPY | 8,360 | 8,400 | 8,290 | 8,320 | 8,320 | +40 (+0.48%) | 124,400 |
14 Sep 2022 | JPY | 8,440 | 8,540 | 8,280 | 8,280 | 8,280 | -310 (-3.61%) | 113,000 |
13 Sep 2022 | JPY | 8,490 | 8,600 | 8,360 | 8,590 | 8,590 | +100 (+1.18%) | 124,000 |
12 Sep 2022 | JPY | 8,260 | 8,500 | 8,260 | 8,490 | 8,490 | +340 (+4.17%) | 179,500 |
9 Sep 2022 | JPY | 8,070 | 8,150 | 8,010 | 8,150 | 8,150 | +10 (+0.12%) | 103,500 |
8 Sep 2022 | JPY | 7,970 | 8,160 | 7,960 | 8,140 | 8,140 | +300 (+3.83%) | 148,500 |
7 Sep 2022 | JPY | 7,850 | 7,970 | 7,820 | 7,840 | 7,840 | -80 (-1.01%) | 81,900 |
6 Sep 2022 | JPY | 7,870 | 8,020 | 7,730 | 7,920 | 7,920 | +70 (+0.89%) | 88,300 |
5 Sep 2022 | JPY | 7,900 | 7,900 | 7,760 | 7,850 | 7,850 | -50 (-0.63%) | 55,300 |
2 Sep 2022 | JPY | 7,950 | 7,970 | 7,830 | 7,900 | 7,900 | -50 (-0.63%) | 71,600 |
1 Sep 2022 | JPY | 8,060 | 8,160 | 7,920 | 7,950 | 7,950 | -100 (-1.24%) | 151,700 |