Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2022 | JPY | 3,250 | 3,263.3333 | 3,230 | 3,246.6668 | 3,246.6668 | -13.333 (-0.41%) | 859,500 |
18 Oct 2022 | JPY | 3,276.6668 | 3,296.6668 | 3,260 | 3,260 | 3,260 | +6.667 (+0.20%) | 699,600 |
17 Oct 2022 | JPY | 3,300 | 3,306.6668 | 3,243.3333 | 3,253.3333 | 3,253.3333 | -36.667 (-1.11%) | 578,700 |
14 Oct 2022 | JPY | 3,290 | 3,296.6668 | 3,273.3333 | 3,290 | 3,290 | +33.333 (+1.02%) | 620,700 |
13 Oct 2022 | JPY | 3,276.6668 | 3,286.6668 | 3,250 | 3,256.6668 | 3,256.6668 | -33.333 (-1.01%) | 672,000 |
12 Oct 2022 | JPY | 3,266.6668 | 3,316.6668 | 3,253.3333 | 3,290 | 3,290 | +3.333 (+0.10%) | 862,500 |
11 Oct 2022 | JPY | 3,276.6668 | 3,293.3333 | 3,263.3333 | 3,286.6668 | 3,286.6668 | -23.333 (-0.70%) | 797,700 |
7 Oct 2022 | JPY | 3,296.6668 | 3,313.3333 | 3,283.3333 | 3,310 | 3,310 | -10 (-0.30%) | 521,400 |
6 Oct 2022 | JPY | 3,336.6668 | 3,346.6668 | 3,306.6668 | 3,320 | 3,320 | -33.333 (-0.99%) | 916,500 |
5 Oct 2022 | JPY | 3,390 | 3,393.3333 | 3,336.6668 | 3,353.3333 | 3,353.3333 | -36.667 (-1.08%) | 961,500 |
4 Oct 2022 | JPY | 3,316.6668 | 3,400 | 3,316.6668 | 3,390 | 3,390 | +110 (+3.35%) | 1,149,900 |
3 Oct 2022 | JPY | 3,323.3333 | 3,336.6668 | 3,236.6668 | 3,280 | 3,280 | -76.667 (-2.28%) | 1,261,200 |
30 Sep 2022 | JPY | 3,356.6668 | 3,383.3333 | 3,346.6668 | 3,356.6668 | 3,356.6668 | +33.334 (+1.00%) | 1,414,800 |
29 Sep 2022 | JPY | 3,273.3333 | 3,330 | 3,246.6668 | 3,323.3333 | 3,323.3333 | +16.666 (+0.50%) | 1,091,400 |
28 Sep 2022 | JPY | 3,310 | 3,326.6668 | 3,286.6668 | 3,306.6668 | 3,306.6668 | -23.333 (-0.70%) | 1,263,600 |
27 Sep 2022 | JPY | 3,300 | 3,346.6668 | 3,300 | 3,330 | 3,330 | +50 (+1.52%) | 957,300 |
26 Sep 2022 | JPY | 3,256.6668 | 3,316.6668 | 3,253.3333 | 3,280 | 3,280 | +23.333 (+0.72%) | 1,109,700 |
22 Sep 2022 | JPY | 3,250 | 3,293.3333 | 3,250 | 3,256.6668 | 3,256.6668 | +6.667 (+0.21%) | 699,900 |
21 Sep 2022 | JPY | 3,280 | 3,280 | 3,233.3333 | 3,250 | 3,250 | -36.667 (-1.12%) | 760,200 |
20 Sep 2022 | JPY | 3,253.3333 | 3,293.3333 | 3,253.3333 | 3,286.6668 | 3,286.6668 | +40 (+1.23%) | 753,300 |
16 Sep 2022 | JPY | 3,243.3333 | 3,266.6668 | 3,240 | 3,246.6668 | 3,246.6668 | -13.333 (-0.41%) | 835,200 |
15 Sep 2022 | JPY | 3,270 | 3,286.6668 | 3,256.6668 | 3,260 | 3,260 | +10 (+0.31%) | 656,100 |
14 Sep 2022 | JPY | 3,293.3333 | 3,303.3333 | 3,243.3333 | 3,250 | 3,250 | -60 (-1.81%) | 776,400 |
13 Sep 2022 | JPY | 3,270 | 3,320 | 3,260 | 3,310 | 3,310 | +33.333 (+1.02%) | 624,900 |
12 Sep 2022 | JPY | 3,270 | 3,276.6668 | 3,240 | 3,276.6668 | 3,276.6668 | 0.0 (0.0%) | 564,600 |
9 Sep 2022 | JPY | 3,260 | 3,293.3333 | 3,260 | 3,276.6668 | 3,276.6668 | -16.666 (-0.51%) | 797,400 |
8 Sep 2022 | JPY | 3,276.6668 | 3,313.3333 | 3,263.3333 | 3,293.3333 | 3,293.3333 | +53.333 (+1.65%) | 918,900 |
7 Sep 2022 | JPY | 3,250 | 3,280 | 3,230 | 3,240 | 3,240 | -20 (-0.61%) | 673,200 |
6 Sep 2022 | JPY | 3,300 | 3,310 | 3,260 | 3,260 | 3,260 | -40 (-1.21%) | 603,300 |
5 Sep 2022 | JPY | 3,283.3333 | 3,303.3333 | 3,260 | 3,300 | 3,300 | +3.333 (+0.10%) | 494,100 |