Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2022 | JPY | 1,031 | 1,044 | 1,026 | 1,033 | 1,033 | 0.0 (0.0%) | 159,900 |
5 Oct 2022 | JPY | 1,050 | 1,050 | 1,033 | 1,033 | 1,033 | -4 (-0.39%) | 139,400 |
4 Oct 2022 | JPY | 1,034 | 1,045 | 1,029 | 1,037 | 1,037 | +24 (+2.37%) | 161,500 |
3 Oct 2022 | JPY | 1,008 | 1,018 | 997 | 1,013 | 1,013 | -6 (-0.59%) | 132,000 |
30 Sep 2022 | JPY | 1,021 | 1,032 | 1,014 | 1,019 | 1,019 | -14 (-1.36%) | 146,000 |
29 Sep 2022 | JPY | 1,027 | 1,037 | 1,016 | 1,033 | 1,033 | +21 (+2.08%) | 162,800 |
28 Sep 2022 | JPY | 1,009 | 1,015 | 994 | 1,012 | 1,012 | +3 (+0.30%) | 185,300 |
27 Sep 2022 | JPY | 1,021 | 1,032 | 1,009 | 1,009 | 1,009 | -3 (-0.30%) | 158,800 |
26 Sep 2022 | JPY | 1,038 | 1,038 | 1,007 | 1,012 | 1,012 | -37 (-3.53%) | 296,100 |
22 Sep 2022 | JPY | 1,034 | 1,049 | 1,032 | 1,049 | 1,049 | -3 (-0.29%) | 132,400 |
21 Sep 2022 | JPY | 1,050 | 1,053 | 1,041 | 1,052 | 1,052 | -12 (-1.13%) | 131,800 |
20 Sep 2022 | JPY | 1,067 | 1,086 | 1,060 | 1,064 | 1,064 | +23 (+2.21%) | 217,000 |
16 Sep 2022 | JPY | 1,050 | 1,050 | 1,035 | 1,041 | 1,041 | -20 (-1.89%) | 200,000 |
15 Sep 2022 | JPY | 1,064 | 1,068 | 1,058 | 1,061 | 1,061 | +2 (+0.19%) | 110,900 |
14 Sep 2022 | JPY | 1,054 | 1,065 | 1,049 | 1,059 | 1,059 | -25 (-2.31%) | 145,700 |
13 Sep 2022 | JPY | 1,075 | 1,084 | 1,064 | 1,084 | 1,084 | +11 (+1.03%) | 139,500 |
12 Sep 2022 | JPY | 1,080 | 1,087 | 1,073 | 1,073 | 1,073 | +2 (+0.19%) | 139,200 |
9 Sep 2022 | JPY | 1,066 | 1,075 | 1,060 | 1,071 | 1,071 | +6 (+0.56%) | 154,900 |
8 Sep 2022 | JPY | 1,043 | 1,065 | 1,043 | 1,065 | 1,065 | +28 (+2.70%) | 204,000 |
7 Sep 2022 | JPY | 1,032 | 1,041 | 1,023 | 1,037 | 1,037 | +3 (+0.29%) | 165,300 |
6 Sep 2022 | JPY | 1,046 | 1,046 | 1,030 | 1,034 | 1,034 | -10 (-0.96%) | 332,700 |
5 Sep 2022 | JPY | 1,045 | 1,052 | 1,037 | 1,044 | 1,044 | -7 (-0.67%) | 252,600 |
2 Sep 2022 | JPY | 1,078 | 1,080 | 1,045 | 1,051 | 1,051 | -24 (-2.23%) | 251,200 |
1 Sep 2022 | JPY | 1,113 | 1,135 | 1,072 | 1,075 | 1,075 | -53 (-4.70%) | 480,900 |
31 Aug 2022 | JPY | 1,103 | 1,138 | 1,103 | 1,128 | 1,128 | -5 (-0.44%) | 245,400 |
30 Aug 2022 | JPY | 1,093 | 1,133 | 1,091 | 1,133 | 1,133 | +55 (+5.10%) | 407,200 |
29 Aug 2022 | JPY | 1,057 | 1,081 | 1,057 | 1,078 | 1,078 | -9 (-0.83%) | 146,600 |
26 Aug 2022 | JPY | 1,082 | 1,094 | 1,082 | 1,087 | 1,087 | +9 (+0.83%) | 194,700 |
25 Aug 2022 | JPY | 1,083 | 1,089 | 1,067 | 1,078 | 1,078 | -7 (-0.65%) | 183,900 |
24 Aug 2022 | JPY | 1,042 | 1,085 | 1,039 | 1,085 | 1,085 | +54 (+5.24%) | 473,900 |