Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2022 | JPY | 1,850 | 1,862.3334 | 1,846.3334 | 1,856 | 1,856 | -15 (-0.80%) | 4,293,300 |
14 Oct 2022 | JPY | 1,865 | 1,882.6666 | 1,858.3334 | 1,871 | 1,871 | +38 (+2.07%) | 9,552,300 |
13 Oct 2022 | JPY | 1,825.3334 | 1,872.3334 | 1,817 | 1,833 | 1,833 | +18.667 (+1.03%) | 9,967,500 |
12 Oct 2022 | JPY | 1,759 | 1,819.6666 | 1,750 | 1,814.3334 | 1,814.3334 | +64.333 (+3.68%) | 10,073,400 |
11 Oct 2022 | JPY | 1,816.6666 | 1,820.3334 | 1,748.6666 | 1,750 | 1,750 | -78.667 (-4.30%) | 11,412,000 |
7 Oct 2022 | JPY | 1,830 | 1,843.3334 | 1,804.6666 | 1,828.6666 | 1,828.6666 | -66.333 (-3.50%) | 13,733,400 |
6 Oct 2022 | JPY | 1,909 | 1,927 | 1,888.3334 | 1,895 | 1,895 | -27 (-1.40%) | 7,073,400 |
5 Oct 2022 | JPY | 1,938.3334 | 1,955.3334 | 1,916 | 1,922 | 1,922 | -16.667 (-0.86%) | 6,240,000 |
4 Oct 2022 | JPY | 1,882.3334 | 1,953 | 1,880 | 1,938.6666 | 1,938.6666 | +85.667 (+4.62%) | 8,730,900 |
3 Oct 2022 | JPY | 1,918 | 1,923 | 1,840.6666 | 1,853 | 1,853 | -82.333 (-4.25%) | 8,557,500 |
30 Sep 2022 | JPY | 1,939.3334 | 1,959.6666 | 1,919.6666 | 1,935.3334 | 1,935.3334 | -22.333 (-1.14%) | 7,790,700 |
29 Sep 2022 | JPY | 1,935.3334 | 1,960.6666 | 1,927.6666 | 1,957.6666 | 1,957.6666 | +26.667 (+1.38%) | 8,080,200 |
28 Sep 2022 | JPY | 1,939.6666 | 1,961.3334 | 1,911.3334 | 1,931 | 1,931 | -35.667 (-1.81%) | 7,391,100 |
27 Sep 2022 | JPY | 1,961.3334 | 1,985.6666 | 1,951.6666 | 1,966.6666 | 1,966.6666 | +15 (+0.77%) | 7,264,500 |
26 Sep 2022 | JPY | 1,955.3334 | 1,972.6666 | 1,949.3334 | 1,951.6666 | 1,951.6666 | -19.667 (-1.00%) | 9,886,500 |
22 Sep 2022 | JPY | 1,961 | 1,981.3334 | 1,957.6666 | 1,971.3334 | 1,971.3334 | -1 (-0.05%) | 5,384,400 |
21 Sep 2022 | JPY | 1,988 | 1,992 | 1,972.3334 | 1,972.3334 | 1,972.3334 | -24.333 (-1.22%) | 4,695,600 |
20 Sep 2022 | JPY | 2,009.6666 | 2,012 | 1,987.3334 | 1,996.6666 | 1,996.6666 | +13 (+0.66%) | 5,416,800 |
16 Sep 2022 | JPY | 1,966.6666 | 1,990.6666 | 1,962.3334 | 1,983.6666 | 1,983.6666 | +8.667 (+0.44%) | 7,271,700 |
15 Sep 2022 | JPY | 1,957.3334 | 1,979.3334 | 1,954 | 1,975 | 1,975 | -3.333 (-0.17%) | 4,355,100 |
14 Sep 2022 | JPY | 1,969 | 1,980 | 1,962.6666 | 1,978.3334 | 1,978.3334 | -16 (-0.80%) | 6,017,700 |
13 Sep 2022 | JPY | 1,993.3334 | 1,999.3334 | 1,980 | 1,994.3334 | 1,994.3334 | -13.333 (-0.66%) | 5,210,700 |
12 Sep 2022 | JPY | 1,978 | 2,018.3334 | 1,959.3334 | 2,007.6666 | 2,007.6666 | +51 (+2.61%) | 6,575,100 |
9 Sep 2022 | JPY | 1,975.3334 | 1,979 | 1,937.6666 | 1,956.6666 | 1,956.6666 | -6.333 (-0.32%) | 9,212,700 |
8 Sep 2022 | JPY | 1,887 | 1,966.6666 | 1,885.6666 | 1,963 | 1,963 | +76 (+4.03%) | 9,347,400 |
7 Sep 2022 | JPY | 1,857.6666 | 1,888.6666 | 1,850.6666 | 1,887 | 1,887 | +33.667 (+1.82%) | 6,168,000 |
6 Sep 2022 | JPY | 1,850.6666 | 1,879 | 1,847 | 1,853.3334 | 1,853.3334 | +2 (+0.11%) | 4,573,200 |
5 Sep 2022 | JPY | 1,831 | 1,856.3334 | 1,831 | 1,851.3334 | 1,851.3334 | +1 (+0.05%) | 3,497,400 |
2 Sep 2022 | JPY | 1,821.6666 | 1,866.3334 | 1,809.6666 | 1,850.3334 | 1,850.3334 | +41.667 (+2.30%) | 6,383,700 |
1 Sep 2022 | JPY | 1,826.6666 | 1,827.6666 | 1,797.3334 | 1,808.6666 | 1,808.6666 | -35.667 (-1.93%) | 6,161,400 |