Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2022 | JPY | 1,899 | 1,945 | 1,892 | 1,941 | 1,941 | +47 (+2.48%) | 280,900 |
5 Oct 2022 | JPY | 1,927 | 1,951 | 1,893 | 1,894 | 1,894 | -14 (-0.73%) | 172,300 |
4 Oct 2022 | JPY | 1,892 | 1,914 | 1,870 | 1,908 | 1,908 | +33 (+1.76%) | 210,900 |
3 Oct 2022 | JPY | 1,875 | 1,883 | 1,772 | 1,875 | 1,875 | -7 (-0.37%) | 362,200 |
30 Sep 2022 | JPY | 1,915 | 1,942 | 1,869 | 1,882 | 1,882 | -7 (-0.37%) | 382,400 |
29 Sep 2022 | JPY | 1,896 | 1,898 | 1,841 | 1,889 | 1,889 | +52 (+2.83%) | 208,600 |
28 Sep 2022 | JPY | 1,879 | 1,893 | 1,802 | 1,837 | 1,837 | -19 (-1.02%) | 386,600 |
27 Sep 2022 | JPY | 1,846 | 1,888 | 1,838 | 1,856 | 1,856 | +10 (+0.54%) | 163,400 |
26 Sep 2022 | JPY | 1,859 | 1,870 | 1,837 | 1,846 | 1,846 | -33 (-1.76%) | 231,900 |
22 Sep 2022 | JPY | 1,840 | 1,884 | 1,823 | 1,879 | 1,879 | +38 (+2.06%) | 230,500 |
21 Sep 2022 | JPY | 1,810 | 1,848 | 1,792 | 1,841 | 1,841 | +11 (+0.60%) | 354,000 |
20 Sep 2022 | JPY | 1,842 | 1,862 | 1,815 | 1,830 | 1,830 | -14 (-0.76%) | 237,400 |
16 Sep 2022 | JPY | 1,905 | 1,914 | 1,812 | 1,844 | 1,844 | -50 (-2.64%) | 733,300 |
15 Sep 2022 | JPY | 1,916 | 1,925 | 1,885 | 1,894 | 1,894 | -16 (-0.84%) | 267,700 |
14 Sep 2022 | JPY | 1,898 | 1,933 | 1,888 | 1,910 | 1,910 | -46 (-2.35%) | 322,600 |
13 Sep 2022 | JPY | 1,964 | 1,973 | 1,943 | 1,956 | 1,956 | -7 (-0.36%) | 227,400 |
12 Sep 2022 | JPY | 1,981 | 1,990 | 1,937 | 1,963 | 1,963 | 0.0 (0.0%) | 278,600 |
9 Sep 2022 | JPY | 1,953 | 1,971 | 1,948 | 1,963 | 1,963 | +22 (+1.13%) | 250,100 |
8 Sep 2022 | JPY | 1,975 | 1,980 | 1,927 | 1,941 | 1,941 | +4 (+0.21%) | 322,200 |
7 Sep 2022 | JPY | 1,994 | 1,997 | 1,917 | 1,937 | 1,937 | -70 (-3.49%) | 434,400 |
6 Sep 2022 | JPY | 2,002 | 2,064 | 1,999 | 2,007 | 2,007 | -13 (-0.64%) | 261,500 |
5 Sep 2022 | JPY | 1,950 | 2,021 | 1,939 | 2,020 | 2,020 | +70 (+3.59%) | 152,900 |
2 Sep 2022 | JPY | 1,980 | 1,988 | 1,934 | 1,950 | 1,950 | -45 (-2.26%) | 227,300 |
1 Sep 2022 | JPY | 1,996 | 2,015 | 1,992 | 1,995 | 1,995 | -30 (-1.48%) | 192,000 |
31 Aug 2022 | JPY | 2,021 | 2,036 | 2,002 | 2,025 | 2,025 | -3 (-0.15%) | 121,400 |
30 Aug 2022 | JPY | 2,022 | 2,043 | 2,012 | 2,028 | 2,028 | +43 (+2.17%) | 160,100 |
29 Aug 2022 | JPY | 1,970 | 2,014 | 1,962 | 1,985 | 1,985 | -82 (-3.97%) | 323,100 |
26 Aug 2022 | JPY | 2,040 | 2,092 | 2,032 | 2,067 | 2,067 | +49 (+2.43%) | 259,000 |
25 Aug 2022 | JPY | 2,070 | 2,075 | 1,990 | 2,018 | 2,018 | -13 (-0.64%) | 229,100 |
24 Aug 2022 | JPY | 2,021 | 2,082 | 2,021 | 2,031 | 2,031 | +9 (+0.45%) | 159,600 |