Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2022 | JPY | 2,805 | 2,827 | 2,801 | 2,809 | 2,809 | -6 (-0.21%) | 235,800 |
18 Oct 2022 | JPY | 2,813 | 2,829 | 2,806 | 2,815 | 2,815 | +3 (+0.11%) | 175,000 |
17 Oct 2022 | JPY | 2,824 | 2,832 | 2,812 | 2,812 | 2,812 | -23 (-0.81%) | 138,700 |
14 Oct 2022 | JPY | 2,838 | 2,856 | 2,812 | 2,835 | 2,835 | +18 (+0.64%) | 222,700 |
13 Oct 2022 | JPY | 2,840 | 2,840 | 2,815 | 2,817 | 2,817 | -31 (-1.09%) | 188,600 |
12 Oct 2022 | JPY | 2,820 | 2,869 | 2,812 | 2,848 | 2,848 | +30 (+1.06%) | 261,500 |
11 Oct 2022 | JPY | 2,819 | 2,853 | 2,808 | 2,818 | 2,818 | -28 (-0.98%) | 328,800 |
7 Oct 2022 | JPY | 2,849 | 2,868 | 2,843 | 2,846 | 2,846 | -36 (-1.25%) | 213,600 |
6 Oct 2022 | JPY | 2,891 | 2,906 | 2,877 | 2,882 | 2,882 | -25 (-0.86%) | 214,200 |
5 Oct 2022 | JPY | 2,932 | 2,932 | 2,897 | 2,907 | 2,907 | -13 (-0.45%) | 155,700 |
4 Oct 2022 | JPY | 2,885 | 2,926 | 2,861 | 2,920 | 2,920 | +100 (+3.55%) | 334,000 |
3 Oct 2022 | JPY | 2,853 | 2,853 | 2,807 | 2,820 | 2,820 | -67 (-2.32%) | 206,800 |
30 Sep 2022 | JPY | 2,888 | 2,908 | 2,867 | 2,887 | 2,887 | +11 (+0.38%) | 188,800 |
29 Sep 2022 | JPY | 2,861 | 2,885 | 2,827 | 2,876 | 2,876 | +16 (+0.56%) | 247,700 |
28 Sep 2022 | JPY | 2,847 | 2,864 | 2,839 | 2,860 | 2,860 | -22 (-0.76%) | 245,200 |
27 Sep 2022 | JPY | 2,850 | 2,896 | 2,849 | 2,882 | 2,882 | +37 (+1.30%) | 251,100 |
26 Sep 2022 | JPY | 2,850 | 2,872 | 2,835 | 2,845 | 2,845 | -22 (-0.77%) | 349,600 |
22 Sep 2022 | JPY | 2,898 | 2,900 | 2,867 | 2,867 | 2,867 | -34 (-1.17%) | 161,100 |
21 Sep 2022 | JPY | 2,891 | 2,920 | 2,886 | 2,901 | 2,901 | -7 (-0.24%) | 213,100 |
20 Sep 2022 | JPY | 2,928 | 2,933 | 2,890 | 2,908 | 2,908 | -23 (-0.78%) | 206,300 |
16 Sep 2022 | JPY | 2,906 | 2,939 | 2,903 | 2,931 | 2,931 | +15 (+0.51%) | 373,100 |
15 Sep 2022 | JPY | 2,919 | 2,925 | 2,908 | 2,916 | 2,916 | -7 (-0.24%) | 143,000 |
14 Sep 2022 | JPY | 2,928 | 2,931 | 2,907 | 2,923 | 2,923 | -46 (-1.55%) | 169,500 |
13 Sep 2022 | JPY | 2,960 | 2,985 | 2,954 | 2,969 | 2,969 | -5 (-0.17%) | 138,600 |
12 Sep 2022 | JPY | 3,005 | 3,005 | 2,961 | 2,974 | 2,974 | -36 (-1.20%) | 233,400 |
9 Sep 2022 | JPY | 2,955 | 3,020 | 2,949 | 3,010 | 3,010 | +77 (+2.63%) | 364,600 |
8 Sep 2022 | JPY | 2,915 | 2,948 | 2,907 | 2,933 | 2,933 | +50 (+1.73%) | 222,200 |
7 Sep 2022 | JPY | 2,912 | 2,926 | 2,883 | 2,883 | 2,883 | -44 (-1.50%) | 244,900 |
6 Sep 2022 | JPY | 2,930 | 2,962 | 2,923 | 2,927 | 2,927 | -6 (-0.20%) | 165,900 |
5 Sep 2022 | JPY | 2,930 | 2,945 | 2,921 | 2,933 | 2,933 | -7 (-0.24%) | 170,000 |