Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2022 | JPY | 1,668 | 1,685 | 1,653 | 1,666 | 1,666 | 0.0 (0.0%) | 29,000 |
5 Oct 2022 | JPY | 1,646 | 1,690 | 1,642 | 1,666 | 1,666 | +32 (+1.96%) | 30,500 |
4 Oct 2022 | JPY | 1,618 | 1,660 | 1,607 | 1,634 | 1,634 | +29 (+1.81%) | 47,600 |
3 Oct 2022 | JPY | 1,600 | 1,609 | 1,561 | 1,605 | 1,605 | -15 (-0.93%) | 28,600 |
30 Sep 2022 | JPY | 1,562 | 1,646 | 1,542 | 1,620 | 1,620 | +58 (+3.71%) | 45,200 |
29 Sep 2022 | JPY | 1,586 | 1,586 | 1,551 | 1,562 | 1,562 | +38 (+2.49%) | 17,100 |
28 Sep 2022 | JPY | 1,537 | 1,537 | 1,503 | 1,524 | 1,524 | -5 (-0.33%) | 27,300 |
27 Sep 2022 | JPY | 1,525 | 1,576 | 1,525 | 1,529 | 1,529 | +5 (+0.33%) | 16,900 |
26 Sep 2022 | JPY | 1,542 | 1,545 | 1,522 | 1,524 | 1,524 | -18 (-1.17%) | 16,400 |
22 Sep 2022 | JPY | 1,533 | 1,575 | 1,533 | 1,542 | 1,542 | -27 (-1.72%) | 18,700 |
21 Sep 2022 | JPY | 1,572 | 1,576 | 1,550 | 1,569 | 1,569 | -22 (-1.38%) | 23,800 |
20 Sep 2022 | JPY | 1,585 | 1,611 | 1,583 | 1,591 | 1,591 | +15 (+0.95%) | 21,200 |
16 Sep 2022 | JPY | 1,580 | 1,591 | 1,566 | 1,576 | 1,576 | -16 (-1.01%) | 14,900 |
15 Sep 2022 | JPY | 1,580 | 1,598 | 1,559 | 1,592 | 1,592 | +22 (+1.40%) | 17,900 |
14 Sep 2022 | JPY | 1,535 | 1,576 | 1,526 | 1,570 | 1,570 | -20 (-1.26%) | 21,100 |
13 Sep 2022 | JPY | 1,556 | 1,610 | 1,556 | 1,590 | 1,590 | +34 (+2.19%) | 27,400 |
12 Sep 2022 | JPY | 1,569 | 1,569 | 1,551 | 1,556 | 1,556 | +7 (+0.45%) | 7,300 |
9 Sep 2022 | JPY | 1,530 | 1,552 | 1,530 | 1,549 | 1,549 | +19 (+1.24%) | 15,900 |
8 Sep 2022 | JPY | 1,522 | 1,537 | 1,515 | 1,530 | 1,530 | +13 (+0.86%) | 16,700 |
7 Sep 2022 | JPY | 1,553 | 1,555 | 1,517 | 1,517 | 1,517 | -53 (-3.38%) | 20,600 |
6 Sep 2022 | JPY | 1,550 | 1,584 | 1,550 | 1,570 | 1,570 | +20 (+1.29%) | 18,200 |
5 Sep 2022 | JPY | 1,551 | 1,551 | 1,533 | 1,550 | 1,550 | -5 (-0.32%) | 15,200 |
2 Sep 2022 | JPY | 1,585 | 1,585 | 1,545 | 1,555 | 1,555 | -30 (-1.89%) | 25,600 |
1 Sep 2022 | JPY | 1,600 | 1,604 | 1,585 | 1,585 | 1,585 | -20 (-1.25%) | 21,300 |
31 Aug 2022 | JPY | 1,603 | 1,624 | 1,603 | 1,605 | 1,605 | -14 (-0.86%) | 11,800 |
30 Aug 2022 | JPY | 1,600 | 1,619 | 1,597 | 1,619 | 1,619 | +29 (+1.82%) | 10,700 |
29 Aug 2022 | JPY | 1,578 | 1,600 | 1,565 | 1,590 | 1,590 | -24 (-1.49%) | 17,200 |
26 Aug 2022 | JPY | 1,630 | 1,631 | 1,611 | 1,614 | 1,614 | -15 (-0.92%) | 9,200 |
25 Aug 2022 | JPY | 1,605 | 1,634 | 1,605 | 1,629 | 1,629 | +24 (+1.50%) | 7,300 |
24 Aug 2022 | JPY | 1,596 | 1,607 | 1,588 | 1,605 | 1,605 | +3 (+0.19%) | 12,300 |