Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2022 | JPY | 1,524 | 1,544 | 1,482 | 1,517 | 1,517 | +8 (+0.53%) | 59,100 |
13 Oct 2022 | JPY | 1,549 | 1,549 | 1,484 | 1,509 | 1,509 | -21 (-1.37%) | 60,500 |
12 Oct 2022 | JPY | 1,546 | 1,593 | 1,491 | 1,530 | 1,530 | -32 (-2.05%) | 93,700 |
11 Oct 2022 | JPY | 1,443 | 1,600 | 1,437 | 1,562 | 1,562 | +129 (+9.00%) | 222,400 |
7 Oct 2022 | JPY | 1,442 | 1,475 | 1,405 | 1,433 | 1,433 | -29 (-1.98%) | 38,800 |
6 Oct 2022 | JPY | 1,409 | 1,467 | 1,409 | 1,462 | 1,462 | +33 (+2.31%) | 38,200 |
5 Oct 2022 | JPY | 1,442 | 1,446 | 1,400 | 1,429 | 1,429 | -18 (-1.24%) | 54,300 |
4 Oct 2022 | JPY | 1,464 | 1,486 | 1,413 | 1,447 | 1,447 | +4 (+0.28%) | 42,000 |
3 Oct 2022 | JPY | 1,456 | 1,456 | 1,374 | 1,443 | 1,443 | -2 (-0.14%) | 90,300 |
30 Sep 2022 | JPY | 1,577 | 1,577 | 1,442 | 1,445 | 1,445 | -117 (-7.49%) | 69,000 |
29 Sep 2022 | JPY | 1,649 | 1,673 | 1,542 | 1,562 | 1,562 | +762 (+95.25%) | 68,600 |
29 Sep 2022 |
|
|||||||
28 Sep 2022 | JPY | 1,652.5 | 1,660 | 1,582.5 | 1,600 | 1,600 | -52.5 (-3.18%) | 219,600 |
27 Sep 2022 | JPY | 1,652.5 | 1,682.5 | 1,590 | 1,652.5 | 1,652.5 | +35 (+2.16%) | 101,200 |
26 Sep 2022 | JPY | 1,632.5 | 1,632.5 | 1,547.5 | 1,617.5 | 1,617.5 | +20 (+1.25%) | 105,200 |
22 Sep 2022 | JPY | 1,650 | 1,650 | 1,575 | 1,597.5 | 1,597.5 | -1,612.5 (-50.23%) | 155,200 |
21 Sep 2022 | JPY | 3,160 | 3,260 | 3,075 | 3,210 | 3,210 | +120 (+3.88%) | 88,600 |
20 Sep 2022 | JPY | 3,290 | 3,290 | 3,005 | 3,090 | 3,090 | -130 (-4.04%) | 72,500 |
16 Sep 2022 | JPY | 3,295 | 3,390 | 3,165 | 3,220 | 3,220 | +60 (+1.90%) | 112,200 |
15 Sep 2022 | JPY | 2,961 | 3,260 | 2,900 | 3,160 | 3,160 | +249 (+8.55%) | 135,500 |
14 Sep 2022 | JPY | 2,853 | 2,937 | 2,853 | 2,911 | 2,911 | -20 (-0.68%) | 12,000 |
13 Sep 2022 | JPY | 2,972 | 2,972 | 2,888 | 2,931 | 2,931 | -23 (-0.78%) | 26,400 |
12 Sep 2022 | JPY | 2,941 | 3,075 | 2,900 | 2,954 | 2,954 | +88 (+3.07%) | 74,100 |
9 Sep 2022 | JPY | 2,832 | 2,894 | 2,805 | 2,866 | 2,866 | +24 (+0.84%) | 21,400 |
8 Sep 2022 | JPY | 2,891 | 2,900 | 2,842 | 2,842 | 2,842 | +1 (+0.04%) | 26,900 |
7 Sep 2022 | JPY | 2,791 | 2,865 | 2,785 | 2,841 | 2,841 | +1 (+0.04%) | 15,500 |
6 Sep 2022 | JPY | 2,830 | 2,860 | 2,761 | 2,840 | 2,840 | +10 (+0.35%) | 14,400 |
5 Sep 2022 | JPY | 2,826 | 2,881 | 2,760 | 2,830 | 2,830 | +4 (+0.14%) | 15,800 |
2 Sep 2022 | JPY | 2,870 | 2,893 | 2,819 | 2,826 | 2,826 | -78 (-2.69%) | 21,100 |
1 Sep 2022 | JPY | 2,826 | 2,922 | 2,792 | 2,904 | 2,904 | +67 (+2.36%) | 24,600 |
31 Aug 2022 | JPY | 2,854 | 2,890 | 2,825 | 2,837 | 2,837 | -30 (-1.05%) | 12,700 |