Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2022 | JPY | 1,549 | 1,551 | 1,524 | 1,524 | 1,524 | -15 (-0.97%) | 95,200 |
17 Oct 2022 | JPY | 1,545 | 1,567 | 1,532 | 1,539 | 1,539 | -21 (-1.35%) | 90,400 |
14 Oct 2022 | JPY | 1,525 | 1,565 | 1,519 | 1,560 | 1,560 | +65 (+4.35%) | 144,300 |
13 Oct 2022 | JPY | 1,502 | 1,502 | 1,490 | 1,495 | 1,495 | -31 (-2.03%) | 74,000 |
12 Oct 2022 | JPY | 1,520 | 1,530 | 1,516 | 1,526 | 1,526 | -12 (-0.78%) | 76,400 |
11 Oct 2022 | JPY | 1,519 | 1,547 | 1,519 | 1,538 | 1,538 | -6 (-0.39%) | 96,500 |
7 Oct 2022 | JPY | 1,544 | 1,564 | 1,539 | 1,544 | 1,544 | -26 (-1.66%) | 99,600 |
6 Oct 2022 | JPY | 1,554 | 1,583 | 1,552 | 1,570 | 1,570 | +44 (+2.88%) | 152,700 |
5 Oct 2022 | JPY | 1,542 | 1,554 | 1,521 | 1,526 | 1,526 | -25 (-1.61%) | 220,700 |
4 Oct 2022 | JPY | 1,529 | 1,558 | 1,527 | 1,551 | 1,551 | +60 (+4.02%) | 249,900 |
3 Oct 2022 | JPY | 1,460 | 1,495 | 1,452 | 1,491 | 1,491 | +28 (+1.91%) | 214,900 |
30 Sep 2022 | JPY | 1,425 | 1,469 | 1,425 | 1,463 | 1,463 | +12 (+0.83%) | 244,400 |
29 Sep 2022 | JPY | 1,419 | 1,451 | 1,400 | 1,451 | 1,451 | +28 (+1.97%) | 613,900 |
28 Sep 2022 | JPY | 1,431 | 1,440 | 1,403 | 1,423 | 1,423 | -17 (-1.18%) | 636,600 |
27 Sep 2022 | JPY | 1,448 | 1,458 | 1,433 | 1,440 | 1,440 | -8 (-0.55%) | 179,800 |
26 Sep 2022 | JPY | 1,484 | 1,484 | 1,437 | 1,448 | 1,448 | -50 (-3.34%) | 330,500 |
22 Sep 2022 | JPY | 1,502 | 1,512 | 1,498 | 1,498 | 1,498 | -22 (-1.45%) | 162,500 |
21 Sep 2022 | JPY | 1,530 | 1,536 | 1,505 | 1,520 | 1,520 | -25 (-1.62%) | 216,200 |
20 Sep 2022 | JPY | 1,600 | 1,600 | 1,529 | 1,545 | 1,545 | -49 (-3.07%) | 323,300 |
16 Sep 2022 | JPY | 1,577 | 1,616 | 1,571 | 1,594 | 1,594 | +15 (+0.95%) | 451,100 |
15 Sep 2022 | JPY | 1,560 | 1,586 | 1,555 | 1,579 | 1,579 | +18 (+1.15%) | 235,200 |
14 Sep 2022 | JPY | 1,582 | 1,590 | 1,561 | 1,561 | 1,561 | -61 (-3.76%) | 272,400 |
13 Sep 2022 | JPY | 1,635 | 1,645 | 1,620 | 1,622 | 1,622 | -15 (-0.92%) | 343,000 |
12 Sep 2022 | JPY | 1,625 | 1,642 | 1,617 | 1,637 | 1,637 | +25 (+1.55%) | 268,900 |
9 Sep 2022 | JPY | 1,613 | 1,628 | 1,598 | 1,612 | 1,612 | +13 (+0.81%) | 467,900 |
8 Sep 2022 | JPY | 1,560 | 1,618 | 1,560 | 1,599 | 1,599 | +71 (+4.65%) | 439,300 |
7 Sep 2022 | JPY | 1,500 | 1,534 | 1,499 | 1,528 | 1,528 | +35 (+2.34%) | 371,200 |
6 Sep 2022 | JPY | 1,474 | 1,495 | 1,463 | 1,493 | 1,493 | +20 (+1.36%) | 321,100 |
5 Sep 2022 | JPY | 1,459 | 1,476 | 1,451 | 1,473 | 1,473 | +22 (+1.52%) | 180,000 |
2 Sep 2022 | JPY | 1,486 | 1,491 | 1,440 | 1,451 | 1,451 | -38 (-2.55%) | 441,700 |