Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2022 | JPY | 1,800 | 1,810 | 1,793 | 1,805 | 1,805 | -16 (-0.88%) | 230,400 |
6 Oct 2022 | JPY | 1,823 | 1,846 | 1,820 | 1,821 | 1,821 | +1 (+0.05%) | 255,700 |
5 Oct 2022 | JPY | 1,838 | 1,843 | 1,815 | 1,820 | 1,820 | -4 (-0.22%) | 282,000 |
4 Oct 2022 | JPY | 1,808 | 1,834 | 1,807 | 1,824 | 1,824 | +45 (+2.53%) | 447,000 |
3 Oct 2022 | JPY | 1,747 | 1,779 | 1,747 | 1,779 | 1,779 | +38 (+2.18%) | 370,400 |
30 Sep 2022 | JPY | 1,745 | 1,758 | 1,725 | 1,741 | 1,741 | -4 (-0.23%) | 396,800 |
29 Sep 2022 | JPY | 1,743 | 1,756 | 1,732 | 1,745 | 1,745 | -14 (-0.80%) | 304,900 |
28 Sep 2022 | JPY | 1,774 | 1,775 | 1,742 | 1,759 | 1,759 | -16 (-0.90%) | 443,700 |
27 Sep 2022 | JPY | 1,784 | 1,794 | 1,773 | 1,775 | 1,775 | 0.0 (0.0%) | 245,300 |
26 Sep 2022 | JPY | 1,800 | 1,800 | 1,761 | 1,775 | 1,775 | -38 (-2.10%) | 506,800 |
22 Sep 2022 | JPY | 1,823 | 1,834 | 1,806 | 1,813 | 1,813 | -11 (-0.60%) | 304,800 |
21 Sep 2022 | JPY | 1,825 | 1,835 | 1,816 | 1,824 | 1,824 | -17 (-0.92%) | 207,300 |
20 Sep 2022 | JPY | 1,844 | 1,869 | 1,836 | 1,841 | 1,841 | +23 (+1.27%) | 291,500 |
16 Sep 2022 | JPY | 1,835 | 1,845 | 1,810 | 1,818 | 1,818 | -27 (-1.46%) | 281,200 |
15 Sep 2022 | JPY | 1,851 | 1,851 | 1,837 | 1,845 | 1,845 | -6 (-0.32%) | 184,200 |
14 Sep 2022 | JPY | 1,847 | 1,857 | 1,831 | 1,851 | 1,851 | -27 (-1.44%) | 320,800 |
13 Sep 2022 | JPY | 1,893 | 1,893 | 1,877 | 1,878 | 1,878 | -15 (-0.79%) | 188,900 |
12 Sep 2022 | JPY | 1,910 | 1,910 | 1,885 | 1,893 | 1,893 | -5 (-0.26%) | 256,800 |
9 Sep 2022 | JPY | 1,880 | 1,904 | 1,874 | 1,898 | 1,898 | +25 (+1.33%) | 393,700 |
8 Sep 2022 | JPY | 1,850 | 1,874 | 1,846 | 1,873 | 1,873 | +35 (+1.90%) | 266,600 |
7 Sep 2022 | JPY | 1,847 | 1,849 | 1,825 | 1,838 | 1,838 | -14 (-0.76%) | 188,300 |
6 Sep 2022 | JPY | 1,853 | 1,867 | 1,845 | 1,852 | 1,852 | +15 (+0.82%) | 174,700 |
5 Sep 2022 | JPY | 1,821 | 1,851 | 1,811 | 1,837 | 1,837 | +16 (+0.88%) | 278,000 |
2 Sep 2022 | JPY | 1,821 | 1,821 | 1,804 | 1,821 | 1,821 | -2 (-0.11%) | 202,800 |
1 Sep 2022 | JPY | 1,826 | 1,837 | 1,810 | 1,823 | 1,823 | -18 (-0.98%) | 211,900 |
31 Aug 2022 | JPY | 1,832 | 1,854 | 1,831 | 1,841 | 1,841 | -10 (-0.54%) | 228,900 |
30 Aug 2022 | JPY | 1,854 | 1,858 | 1,839 | 1,851 | 1,851 | +14 (+0.76%) | 181,300 |
29 Aug 2022 | JPY | 1,823 | 1,840 | 1,819 | 1,837 | 1,837 | -23 (-1.24%) | 289,500 |
26 Aug 2022 | JPY | 1,860 | 1,863 | 1,849 | 1,860 | 1,860 | +18 (+0.98%) | 146,600 |
25 Aug 2022 | JPY | 1,860 | 1,861 | 1,842 | 1,842 | 1,842 | -18 (-0.97%) | 148,600 |