Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2022 | JPY | 1,010 | 1,018 | 1,003 | 1,018 | 1,018 | +8 (+0.79%) | 14,700 |
5 Oct 2022 | JPY | 1,016 | 1,024 | 1,009 | 1,010 | 1,010 | -21 (-2.04%) | 18,600 |
4 Oct 2022 | JPY | 1,026 | 1,032 | 1,009 | 1,031 | 1,031 | +20 (+1.98%) | 10,900 |
3 Oct 2022 | JPY | 1,028 | 1,028 | 1,003 | 1,011 | 1,011 | -17 (-1.65%) | 6,700 |
30 Sep 2022 | JPY | 1,046 | 1,046 | 1,002 | 1,028 | 1,028 | -11 (-1.06%) | 5,700 |
29 Sep 2022 | JPY | 1,040 | 1,056 | 1,032 | 1,039 | 1,039 | -1 (-0.10%) | 1,700 |
28 Sep 2022 | JPY | 1,056 | 1,056 | 1,018 | 1,040 | 1,040 | -17 (-1.61%) | 18,800 |
27 Sep 2022 | JPY | 1,068 | 1,076 | 1,053 | 1,057 | 1,057 | -21 (-1.95%) | 9,000 |
26 Sep 2022 | JPY | 1,063 | 1,080 | 1,059 | 1,078 | 1,078 | +15 (+1.41%) | 9,000 |
22 Sep 2022 | JPY | 1,062 | 1,078 | 1,061 | 1,063 | 1,063 | -4 (-0.37%) | 3,700 |
21 Sep 2022 | JPY | 1,083 | 1,083 | 1,066 | 1,067 | 1,067 | -15 (-1.39%) | 4,700 |
20 Sep 2022 | JPY | 1,082 | 1,089 | 1,069 | 1,082 | 1,082 | +10 (+0.93%) | 2,700 |
16 Sep 2022 | JPY | 1,081 | 1,090 | 1,072 | 1,072 | 1,072 | -15 (-1.38%) | 2,100 |
15 Sep 2022 | JPY | 1,085 | 1,094 | 1,075 | 1,087 | 1,087 | +13 (+1.21%) | 8,500 |
14 Sep 2022 | JPY | 1,090 | 1,090 | 1,063 | 1,074 | 1,074 | -16 (-1.47%) | 10,800 |
13 Sep 2022 | JPY | 1,090 | 1,101 | 1,090 | 1,090 | 1,090 | 0.0 (0.0%) | 10,600 |
12 Sep 2022 | JPY | 1,095 | 1,101 | 1,081 | 1,090 | 1,090 | 0.0 (0.0%) | 14,500 |
9 Sep 2022 | JPY | 1,092 | 1,102 | 1,080 | 1,090 | 1,090 | -1 (-0.09%) | 16,900 |
8 Sep 2022 | JPY | 1,092 | 1,101 | 1,081 | 1,091 | 1,091 | +1 (+0.09%) | 18,200 |
7 Sep 2022 | JPY | 1,085 | 1,101 | 1,075 | 1,090 | 1,090 | 0.0 (0.0%) | 13,800 |
6 Sep 2022 | JPY | 1,089 | 1,098 | 1,079 | 1,090 | 1,090 | +3 (+0.28%) | 16,100 |
5 Sep 2022 | JPY | 1,073 | 1,091 | 1,070 | 1,087 | 1,087 | -3 (-0.28%) | 8,700 |
2 Sep 2022 | JPY | 1,172 | 1,172 | 1,055 | 1,090 | 1,090 | -80 (-6.84%) | 45,700 |
1 Sep 2022 | JPY | 1,194 | 1,200 | 1,160 | 1,170 | 1,170 | -24 (-2.01%) | 3,200 |
31 Aug 2022 | JPY | 1,193 | 1,208 | 1,189 | 1,194 | 1,194 | -17 (-1.40%) | 13,100 |
30 Aug 2022 | JPY | 1,205 | 1,212 | 1,192 | 1,211 | 1,211 | +17 (+1.42%) | 15,200 |
29 Aug 2022 | JPY | 1,172 | 1,214 | 1,172 | 1,194 | 1,194 | -14 (-1.16%) | 9,200 |
26 Aug 2022 | JPY | 1,200 | 1,218 | 1,188 | 1,208 | 1,208 | +8 (+0.67%) | 17,200 |
25 Aug 2022 | JPY | 1,215 | 1,222 | 1,186 | 1,200 | 1,200 | -15 (-1.23%) | 19,800 |
24 Aug 2022 | JPY | 1,161 | 1,238 | 1,158 | 1,215 | 1,215 | +55 (+4.74%) | 41,700 |