Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2022 | JPY | 4,605 | 4,660 | 4,585 | 4,630 | 4,630 | 0.0 (0.0%) | 33,800 |
5 Oct 2022 | JPY | 4,640 | 4,670 | 4,530 | 4,630 | 4,630 | +60 (+1.31%) | 57,600 |
4 Oct 2022 | JPY | 4,480 | 4,585 | 4,465 | 4,570 | 4,570 | +145 (+3.28%) | 41,300 |
3 Oct 2022 | JPY | 4,360 | 4,475 | 4,290 | 4,425 | 4,425 | +5 (+0.11%) | 48,700 |
30 Sep 2022 | JPY | 4,500 | 4,520 | 4,385 | 4,420 | 4,420 | -165 (-3.60%) | 60,700 |
29 Sep 2022 | JPY | 4,615 | 4,685 | 4,565 | 4,585 | 4,585 | +105 (+2.34%) | 43,700 |
28 Sep 2022 | JPY | 4,545 | 4,575 | 4,400 | 4,480 | 4,480 | -45 (-0.99%) | 63,800 |
27 Sep 2022 | JPY | 4,605 | 4,640 | 4,495 | 4,525 | 4,525 | -25 (-0.55%) | 45,200 |
26 Sep 2022 | JPY | 4,490 | 4,585 | 4,445 | 4,550 | 4,550 | -115 (-2.47%) | 67,700 |
22 Sep 2022 | JPY | 4,605 | 4,695 | 4,565 | 4,665 | 4,665 | -10 (-0.21%) | 51,200 |
21 Sep 2022 | JPY | 4,745 | 4,745 | 4,550 | 4,675 | 4,675 | -140 (-2.91%) | 80,600 |
20 Sep 2022 | JPY | 4,895 | 4,930 | 4,760 | 4,815 | 4,815 | -60 (-1.23%) | 50,300 |
16 Sep 2022 | JPY | 4,980 | 5,050 | 4,870 | 4,875 | 4,875 | -185 (-3.66%) | 61,900 |
15 Sep 2022 | JPY | 5,080 | 5,110 | 5,010 | 5,060 | 5,060 | +20 (+0.40%) | 30,600 |
14 Sep 2022 | JPY | 4,940 | 5,070 | 4,910 | 5,040 | 5,040 | -100 (-1.95%) | 55,800 |
13 Sep 2022 | JPY | 5,300 | 5,330 | 5,120 | 5,140 | 5,140 | -150 (-2.84%) | 71,900 |
12 Sep 2022 | JPY | 5,240 | 5,290 | 5,160 | 5,290 | 5,290 | +80 (+1.54%) | 100,500 |
9 Sep 2022 | JPY | 4,905 | 5,210 | 4,880 | 5,210 | 5,210 | +345 (+7.09%) | 113,500 |
8 Sep 2022 | JPY | 4,975 | 4,985 | 4,840 | 4,865 | 4,865 | -45 (-0.92%) | 59,600 |
7 Sep 2022 | JPY | 4,815 | 4,925 | 4,810 | 4,910 | 4,910 | +25 (+0.51%) | 106,600 |
6 Sep 2022 | JPY | 4,940 | 4,990 | 4,830 | 4,885 | 4,885 | -5 (-0.10%) | 63,900 |
5 Sep 2022 | JPY | 4,785 | 4,930 | 4,755 | 4,890 | 4,890 | +90 (+1.88%) | 78,400 |
2 Sep 2022 | JPY | 4,940 | 4,965 | 4,780 | 4,800 | 4,800 | -185 (-3.71%) | 115,100 |
1 Sep 2022 | JPY | 5,050 | 5,060 | 4,975 | 4,985 | 4,985 | -125 (-2.45%) | 53,200 |
31 Aug 2022 | JPY | 5,120 | 5,160 | 5,040 | 5,110 | 5,110 | -30 (-0.58%) | 63,200 |
30 Aug 2022 | JPY | 5,170 | 5,210 | 5,120 | 5,140 | 5,140 | 0.0 (0.0%) | 36,500 |
29 Aug 2022 | JPY | 5,070 | 5,160 | 5,030 | 5,140 | 5,140 | -90 (-1.72%) | 81,900 |
26 Aug 2022 | JPY | 5,300 | 5,380 | 5,230 | 5,230 | 5,230 | -20 (-0.38%) | 49,400 |
25 Aug 2022 | JPY | 5,240 | 5,280 | 5,190 | 5,250 | 5,250 | +90 (+1.74%) | 46,300 |
24 Aug 2022 | JPY | 5,250 | 5,320 | 5,160 | 5,160 | 5,160 | -110 (-2.09%) | 55,500 |