Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2022 | JPY | 2,652 | 2,656 | 2,580 | 2,590 | 2,590 | -71 (-2.67%) | 1,043,300 |
20 Oct 2022 | JPY | 2,700 | 2,702 | 2,601 | 2,661 | 2,661 | -79 (-2.88%) | 1,485,000 |
19 Oct 2022 | JPY | 2,908 | 2,908 | 2,740 | 2,740 | 2,740 | -118 (-4.13%) | 913,400 |
18 Oct 2022 | JPY | 2,830 | 2,898 | 2,806 | 2,858 | 2,858 | +72 (+2.58%) | 620,000 |
17 Oct 2022 | JPY | 2,881 | 2,884 | 2,776 | 2,786 | 2,786 | -128 (-4.39%) | 751,400 |
14 Oct 2022 | JPY | 2,895 | 2,953 | 2,871 | 2,914 | 2,914 | +99 (+3.52%) | 721,400 |
13 Oct 2022 | JPY | 2,806 | 2,854 | 2,783 | 2,815 | 2,815 | +30 (+1.08%) | 590,800 |
12 Oct 2022 | JPY | 2,801 | 2,845 | 2,726 | 2,785 | 2,785 | -74 (-2.59%) | 1,289,200 |
11 Oct 2022 | JPY | 2,975 | 2,980 | 2,835 | 2,859 | 2,859 | -171 (-5.64%) | 1,139,800 |
7 Oct 2022 | JPY | 3,015 | 3,180 | 3,005 | 3,030 | 3,030 | +5 (+0.17%) | 1,262,200 |
6 Oct 2022 | JPY | 2,946 | 3,075 | 2,926 | 3,025 | 3,025 | +79 (+2.68%) | 1,205,400 |
5 Oct 2022 | JPY | 2,879 | 2,995 | 2,876 | 2,946 | 2,946 | +105 (+3.70%) | 2,213,900 |
4 Oct 2022 | JPY | 3,010 | 3,055 | 2,696 | 2,841 | 2,841 | -449 (-13.65%) | 4,743,500 |
3 Oct 2022 | JPY | 3,150 | 3,290 | 3,150 | 3,290 | 3,290 | +150 (+4.78%) | 1,030,100 |
30 Sep 2022 | JPY | 3,280 | 3,290 | 3,065 | 3,140 | 3,140 | -185 (-5.56%) | 1,096,200 |
29 Sep 2022 | JPY | 3,220 | 3,325 | 3,200 | 3,325 | 3,325 | +110 (+3.42%) | 493,600 |
28 Sep 2022 | JPY | 3,295 | 3,350 | 3,180 | 3,215 | 3,215 | -55 (-1.68%) | 511,100 |
27 Sep 2022 | JPY | 3,250 | 3,285 | 3,225 | 3,270 | 3,270 | +35 (+1.08%) | 252,700 |
26 Sep 2022 | JPY | 3,195 | 3,275 | 3,175 | 3,235 | 3,235 | -30 (-0.92%) | 331,700 |
22 Sep 2022 | JPY | 3,240 | 3,280 | 3,200 | 3,265 | 3,265 | -5 (-0.15%) | 291,200 |
21 Sep 2022 | JPY | 3,235 | 3,285 | 3,205 | 3,270 | 3,270 | -10 (-0.30%) | 280,800 |
20 Sep 2022 | JPY | 3,265 | 3,360 | 3,250 | 3,280 | 3,280 | +55 (+1.71%) | 312,400 |
16 Sep 2022 | JPY | 3,220 | 3,225 | 3,135 | 3,225 | 3,225 | -15 (-0.46%) | 308,000 |
15 Sep 2022 | JPY | 3,265 | 3,310 | 3,225 | 3,240 | 3,240 | -20 (-0.61%) | 223,900 |
14 Sep 2022 | JPY | 3,185 | 3,275 | 3,165 | 3,260 | 3,260 | 0.0 (0.0%) | 278,800 |
13 Sep 2022 | JPY | 3,260 | 3,300 | 3,240 | 3,260 | 3,260 | -30 (-0.91%) | 258,200 |
12 Sep 2022 | JPY | 3,350 | 3,355 | 3,255 | 3,290 | 3,290 | 0.0 (0.0%) | 341,500 |
9 Sep 2022 | JPY | 3,150 | 3,290 | 3,130 | 3,290 | 3,290 | +140 (+4.44%) | 561,800 |
8 Sep 2022 | JPY | 3,170 | 3,190 | 3,120 | 3,150 | 3,150 | +5 (+0.16%) | 325,400 |
7 Sep 2022 | JPY | 3,110 | 3,145 | 3,085 | 3,145 | 3,145 | +35 (+1.13%) | 361,400 |