Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2022 | JPY | 1,796 | 1,820 | 1,788 | 1,816 | 1,816 | 0.0 (0.0%) | 4,371,400 |
14 Oct 2022 | JPY | 1,810 | 1,822 | 1,782 | 1,816 | 1,816 | +46 (+2.60%) | 6,732,300 |
13 Oct 2022 | JPY | 1,746 | 1,779 | 1,735 | 1,770 | 1,770 | +28 (+1.61%) | 5,016,800 |
12 Oct 2022 | JPY | 1,768 | 1,778 | 1,720 | 1,742 | 1,742 | -44 (-2.46%) | 7,317,300 |
11 Oct 2022 | JPY | 1,775 | 1,797 | 1,755 | 1,786 | 1,786 | -36 (-1.98%) | 7,431,800 |
7 Oct 2022 | JPY | 1,801 | 1,835 | 1,790 | 1,822 | 1,822 | -14 (-0.76%) | 4,386,600 |
6 Oct 2022 | JPY | 1,815 | 1,850 | 1,812 | 1,836 | 1,836 | +32 (+1.77%) | 4,374,900 |
5 Oct 2022 | JPY | 1,819 | 1,822 | 1,786 | 1,804 | 1,804 | +9 (+0.50%) | 4,478,700 |
4 Oct 2022 | JPY | 1,809 | 1,812 | 1,784 | 1,795 | 1,795 | +33 (+1.87%) | 5,177,800 |
3 Oct 2022 | JPY | 1,680 | 1,765 | 1,680 | 1,762 | 1,762 | +74 (+4.38%) | 6,911,800 |
30 Sep 2022 | JPY | 1,740 | 1,741 | 1,677 | 1,688 | 1,688 | -70 (-3.98%) | 7,166,900 |
29 Sep 2022 | JPY | 1,771 | 1,784 | 1,745 | 1,758 | 1,758 | +9 (+0.51%) | 4,034,700 |
28 Sep 2022 | JPY | 1,767 | 1,805 | 1,728 | 1,749 | 1,749 | -19 (-1.07%) | 5,737,000 |
27 Sep 2022 | JPY | 1,775 | 1,790 | 1,760 | 1,768 | 1,768 | -6 (-0.34%) | 3,862,300 |
26 Sep 2022 | JPY | 1,802 | 1,805 | 1,774 | 1,774 | 1,774 | -67 (-3.64%) | 6,728,100 |
22 Sep 2022 | JPY | 1,830 | 1,844 | 1,816 | 1,841 | 1,841 | -3 (-0.16%) | 3,507,900 |
21 Sep 2022 | JPY | 1,850 | 1,875 | 1,842 | 1,844 | 1,844 | -9 (-0.49%) | 3,339,500 |
20 Sep 2022 | JPY | 1,875 | 1,892 | 1,853 | 1,853 | 1,853 | -14 (-0.75%) | 4,489,900 |
16 Sep 2022 | JPY | 1,903 | 1,908 | 1,863 | 1,867 | 1,867 | -56 (-2.91%) | 5,666,800 |
15 Sep 2022 | JPY | 1,925 | 1,932 | 1,916 | 1,923 | 1,923 | +2 (+0.10%) | 2,186,300 |
14 Sep 2022 | JPY | 1,895 | 1,930 | 1,882 | 1,921 | 1,921 | -58 (-2.93%) | 5,960,000 |
13 Sep 2022 | JPY | 1,951 | 1,985 | 1,948 | 1,979 | 1,979 | +25 (+1.28%) | 3,691,000 |
12 Sep 2022 | JPY | 1,967 | 1,974 | 1,952 | 1,954 | 1,954 | +13 (+0.67%) | 2,688,800 |
9 Sep 2022 | JPY | 1,932 | 1,949 | 1,929 | 1,941 | 1,941 | +7 (+0.36%) | 2,551,600 |
8 Sep 2022 | JPY | 1,935 | 1,936 | 1,912 | 1,934 | 1,934 | +25 (+1.31%) | 3,104,800 |
7 Sep 2022 | JPY | 1,919 | 1,928 | 1,898 | 1,909 | 1,909 | -9 (-0.47%) | 3,235,000 |
6 Sep 2022 | JPY | 1,901 | 1,949 | 1,898 | 1,918 | 1,918 | +24 (+1.27%) | 3,374,400 |
5 Sep 2022 | JPY | 1,877 | 1,895 | 1,868 | 1,894 | 1,894 | +17 (+0.91%) | 2,650,600 |
2 Sep 2022 | JPY | 1,888 | 1,896 | 1,870 | 1,877 | 1,877 | -8 (-0.42%) | 2,928,000 |
1 Sep 2022 | JPY | 1,903 | 1,914 | 1,885 | 1,885 | 1,885 | -25 (-1.31%) | 3,002,500 |