Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2022 | JPY | 1,761 | 1,785 | 1,758 | 1,768 | 1,768 | +6 (+0.34%) | 380,400 |
5 Oct 2022 | JPY | 1,763 | 1,778 | 1,757 | 1,762 | 1,762 | 0.0 (0.0%) | 461,100 |
4 Oct 2022 | JPY | 1,748 | 1,765 | 1,743 | 1,762 | 1,762 | +44 (+2.56%) | 529,100 |
3 Oct 2022 | JPY | 1,708 | 1,723 | 1,696 | 1,718 | 1,718 | +10 (+0.59%) | 323,300 |
30 Sep 2022 | JPY | 1,716 | 1,723 | 1,697 | 1,708 | 1,708 | -16 (-0.93%) | 319,000 |
29 Sep 2022 | JPY | 1,706 | 1,734 | 1,699 | 1,724 | 1,724 | +22 (+1.29%) | 419,000 |
28 Sep 2022 | JPY | 1,707 | 1,718 | 1,691 | 1,702 | 1,702 | -7 (-0.41%) | 442,300 |
27 Sep 2022 | JPY | 1,716 | 1,726 | 1,707 | 1,709 | 1,709 | -1 (-0.06%) | 415,700 |
26 Sep 2022 | JPY | 1,745 | 1,745 | 1,708 | 1,710 | 1,710 | -46 (-2.62%) | 484,500 |
22 Sep 2022 | JPY | 1,745 | 1,756 | 1,742 | 1,756 | 1,756 | 0.0 (0.0%) | 346,900 |
21 Sep 2022 | JPY | 1,754 | 1,762 | 1,743 | 1,756 | 1,756 | +2 (+0.11%) | 339,300 |
20 Sep 2022 | JPY | 1,747 | 1,767 | 1,747 | 1,754 | 1,754 | +21 (+1.21%) | 306,200 |
16 Sep 2022 | JPY | 1,715 | 1,737 | 1,715 | 1,733 | 1,733 | +15 (+0.87%) | 510,100 |
15 Sep 2022 | JPY | 1,723 | 1,723 | 1,710 | 1,718 | 1,718 | -7 (-0.41%) | 468,000 |
14 Sep 2022 | JPY | 1,739 | 1,753 | 1,716 | 1,725 | 1,725 | -54 (-3.04%) | 644,600 |
13 Sep 2022 | JPY | 1,772 | 1,782 | 1,763 | 1,779 | 1,779 | +13 (+0.74%) | 322,200 |
12 Sep 2022 | JPY | 1,792 | 1,792 | 1,748 | 1,766 | 1,766 | -14 (-0.79%) | 471,600 |
9 Sep 2022 | JPY | 1,753 | 1,786 | 1,752 | 1,780 | 1,780 | +17 (+0.96%) | 570,400 |
8 Sep 2022 | JPY | 1,749 | 1,763 | 1,741 | 1,763 | 1,763 | +36 (+2.08%) | 352,700 |
7 Sep 2022 | JPY | 1,722 | 1,732 | 1,716 | 1,727 | 1,727 | -9 (-0.52%) | 342,500 |
6 Sep 2022 | JPY | 1,734 | 1,742 | 1,730 | 1,736 | 1,736 | 0.0 (0.0%) | 201,300 |
5 Sep 2022 | JPY | 1,728 | 1,742 | 1,717 | 1,736 | 1,736 | +8 (+0.46%) | 334,500 |
2 Sep 2022 | JPY | 1,726 | 1,729 | 1,711 | 1,728 | 1,728 | -12 (-0.69%) | 333,100 |
1 Sep 2022 | JPY | 1,746 | 1,758 | 1,737 | 1,740 | 1,740 | -10 (-0.57%) | 306,300 |
31 Aug 2022 | JPY | 1,743 | 1,754 | 1,739 | 1,750 | 1,750 | -15 (-0.85%) | 351,000 |
30 Aug 2022 | JPY | 1,752 | 1,771 | 1,750 | 1,765 | 1,765 | +25 (+1.44%) | 292,500 |
29 Aug 2022 | JPY | 1,717 | 1,741 | 1,710 | 1,740 | 1,740 | -10 (-0.57%) | 249,200 |
26 Aug 2022 | JPY | 1,760 | 1,760 | 1,748 | 1,750 | 1,750 | +2 (+0.11%) | 195,000 |
25 Aug 2022 | JPY | 1,754 | 1,758 | 1,740 | 1,748 | 1,748 | -6 (-0.34%) | 192,100 |
24 Aug 2022 | JPY | 1,763 | 1,764 | 1,747 | 1,754 | 1,754 | +4 (+0.23%) | 271,900 |