Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2022 | JPY | 1,230 | 1,273 | 1,226 | 1,249 | 1,249 | +9 (+0.73%) | 141,200 |
14 Oct 2022 | JPY | 1,280 | 1,297 | 1,235 | 1,240 | 1,240 | -29 (-2.29%) | 223,400 |
13 Oct 2022 | JPY | 1,311 | 1,312 | 1,256 | 1,269 | 1,269 | -58 (-4.37%) | 252,900 |
12 Oct 2022 | JPY | 1,320 | 1,337 | 1,303 | 1,327 | 1,327 | +8 (+0.61%) | 201,500 |
11 Oct 2022 | JPY | 1,362 | 1,362 | 1,300 | 1,319 | 1,319 | -83 (-5.92%) | 255,900 |
7 Oct 2022 | JPY | 1,441 | 1,443 | 1,402 | 1,402 | 1,402 | -59 (-4.04%) | 109,600 |
6 Oct 2022 | JPY | 1,479 | 1,507 | 1,461 | 1,461 | 1,461 | -18 (-1.22%) | 112,900 |
5 Oct 2022 | JPY | 1,567 | 1,611 | 1,470 | 1,479 | 1,479 | -77 (-4.95%) | 209,000 |
4 Oct 2022 | JPY | 1,538 | 1,565 | 1,532 | 1,556 | 1,556 | +12 (+0.78%) | 124,200 |
3 Oct 2022 | JPY | 1,515 | 1,551 | 1,501 | 1,544 | 1,544 | +29 (+1.91%) | 124,900 |
30 Sep 2022 | JPY | 1,551 | 1,574 | 1,508 | 1,515 | 1,515 | -68 (-4.30%) | 141,300 |
29 Sep 2022 | JPY | 1,627 | 1,633 | 1,557 | 1,583 | 1,583 | +33 (+2.13%) | 199,500 |
28 Sep 2022 | JPY | 1,679 | 1,679 | 1,532 | 1,550 | 1,550 | -115 (-6.91%) | 310,900 |
27 Sep 2022 | JPY | 1,732 | 1,745 | 1,663 | 1,665 | 1,665 | -33 (-1.94%) | 189,200 |
26 Sep 2022 | JPY | 1,750 | 1,778 | 1,684 | 1,698 | 1,698 | -132 (-7.21%) | 286,200 |
22 Sep 2022 | JPY | 1,854 | 1,928 | 1,819 | 1,830 | 1,830 | -92 (-4.79%) | 169,100 |
21 Sep 2022 | JPY | 1,945 | 1,945 | 1,878 | 1,922 | 1,922 | -63 (-3.17%) | 91,300 |
20 Sep 2022 | JPY | 1,903 | 1,991 | 1,886 | 1,985 | 1,985 | +97 (+5.14%) | 110,300 |
16 Sep 2022 | JPY | 1,955 | 1,961 | 1,875 | 1,888 | 1,888 | -93 (-4.69%) | 95,900 |
15 Sep 2022 | JPY | 2,010 | 2,010 | 1,963 | 1,981 | 1,981 | -26 (-1.30%) | 51,100 |
14 Sep 2022 | JPY | 1,918 | 2,025 | 1,880 | 2,007 | 2,007 | -41 (-2.00%) | 121,600 |
13 Sep 2022 | JPY | 2,066 | 2,091 | 2,033 | 2,048 | 2,048 | +4 (+0.20%) | 86,200 |
12 Sep 2022 | JPY | 1,972 | 2,058 | 1,972 | 2,044 | 2,044 | +108 (+5.58%) | 100,800 |
9 Sep 2022 | JPY | 1,946 | 1,973 | 1,901 | 1,936 | 1,936 | -24 (-1.22%) | 111,000 |
8 Sep 2022 | JPY | 1,994 | 1,994 | 1,921 | 1,960 | 1,960 | -13 (-0.66%) | 123,500 |
7 Sep 2022 | JPY | 2,013 | 2,049 | 1,952 | 1,973 | 1,973 | -87 (-4.22%) | 105,400 |
6 Sep 2022 | JPY | 2,061 | 2,084 | 2,002 | 2,060 | 2,060 | -22 (-1.06%) | 100,100 |
5 Sep 2022 | JPY | 1,979 | 2,092 | 1,971 | 2,082 | 2,082 | +87 (+4.36%) | 120,000 |
2 Sep 2022 | JPY | 1,994 | 2,049 | 1,941 | 1,995 | 1,995 | +31 (+1.58%) | 182,200 |
1 Sep 2022 | JPY | 2,092 | 2,099 | 1,964 | 1,964 | 1,964 | -159 (-7.49%) | 239,000 |