Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2022 | JPY | 2,122 | 2,175 | 2,117 | 2,156 | 2,156 | +18 (+0.84%) | 186,200 |
5 Oct 2022 | JPY | 2,136 | 2,155 | 2,124 | 2,138 | 2,138 | -14 (-0.65%) | 133,600 |
4 Oct 2022 | JPY | 2,146 | 2,157 | 2,133 | 2,152 | 2,152 | +72 (+3.46%) | 119,300 |
3 Oct 2022 | JPY | 2,052 | 2,085 | 2,036 | 2,080 | 2,080 | +16 (+0.78%) | 163,000 |
30 Sep 2022 | JPY | 2,101 | 2,106 | 2,058 | 2,064 | 2,064 | -65 (-3.05%) | 152,900 |
29 Sep 2022 | JPY | 2,117 | 2,140 | 2,102 | 2,129 | 2,129 | +11 (+0.52%) | 193,800 |
28 Sep 2022 | JPY | 2,104 | 2,121 | 2,085 | 2,118 | 2,118 | -2 (-0.09%) | 169,900 |
27 Sep 2022 | JPY | 2,166 | 2,177 | 2,112 | 2,120 | 2,120 | -35 (-1.62%) | 181,100 |
26 Sep 2022 | JPY | 2,165 | 2,192 | 2,154 | 2,155 | 2,155 | -17 (-0.78%) | 178,900 |
22 Sep 2022 | JPY | 2,142 | 2,177 | 2,141 | 2,172 | 2,172 | +12 (+0.56%) | 90,700 |
21 Sep 2022 | JPY | 2,168 | 2,168 | 2,142 | 2,160 | 2,160 | -24 (-1.10%) | 134,200 |
20 Sep 2022 | JPY | 2,195 | 2,211 | 2,181 | 2,184 | 2,184 | +10 (+0.46%) | 151,800 |
16 Sep 2022 | JPY | 2,180 | 2,190 | 2,156 | 2,174 | 2,174 | -10 (-0.46%) | 216,300 |
15 Sep 2022 | JPY | 2,192 | 2,199 | 2,173 | 2,184 | 2,184 | -5 (-0.23%) | 129,100 |
14 Sep 2022 | JPY | 2,170 | 2,196 | 2,164 | 2,189 | 2,189 | -43 (-1.93%) | 122,900 |
13 Sep 2022 | JPY | 2,214 | 2,246 | 2,214 | 2,232 | 2,232 | +19 (+0.86%) | 100,700 |
12 Sep 2022 | JPY | 2,195 | 2,220 | 2,188 | 2,213 | 2,213 | +26 (+1.19%) | 117,700 |
9 Sep 2022 | JPY | 2,166 | 2,215 | 2,158 | 2,187 | 2,187 | -16 (-0.73%) | 204,600 |
8 Sep 2022 | JPY | 2,168 | 2,203 | 2,165 | 2,203 | 2,203 | +59 (+2.75%) | 179,600 |
7 Sep 2022 | JPY | 2,145 | 2,154 | 2,116 | 2,144 | 2,144 | +14 (+0.66%) | 212,000 |
6 Sep 2022 | JPY | 2,148 | 2,154 | 2,092 | 2,130 | 2,130 | -18 (-0.84%) | 184,600 |
5 Sep 2022 | JPY | 2,122 | 2,165 | 2,118 | 2,148 | 2,148 | +27 (+1.27%) | 219,800 |
2 Sep 2022 | JPY | 2,120 | 2,137 | 2,106 | 2,121 | 2,121 | +1 (+0.05%) | 177,400 |
1 Sep 2022 | JPY | 2,102 | 2,139 | 2,102 | 2,120 | 2,120 | -21 (-0.98%) | 199,500 |
31 Aug 2022 | JPY | 2,131 | 2,163 | 2,122 | 2,141 | 2,141 | -3 (-0.14%) | 254,300 |
30 Aug 2022 | JPY | 2,140 | 2,168 | 2,126 | 2,144 | 2,144 | +96 (+4.69%) | 285,000 |
29 Aug 2022 | JPY | 2,056 | 2,080 | 2,044 | 2,048 | 2,048 | -32 (-1.54%) | 197,400 |
26 Aug 2022 | JPY | 2,075 | 2,087 | 2,050 | 2,080 | 2,080 | +42 (+2.06%) | 309,300 |
25 Aug 2022 | JPY | 1,963 | 2,050 | 1,962 | 2,038 | 2,038 | +82 (+4.19%) | 389,900 |
24 Aug 2022 | JPY | 1,885 | 1,957 | 1,875 | 1,956 | 1,956 | +105 (+5.67%) | 324,100 |