Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2022 | JPY | 3,655 | 3,705 | 3,610 | 3,685 | 3,685 | +100 (+2.79%) | 432,800 |
13 Oct 2022 | JPY | 3,600 | 3,605 | 3,570 | 3,585 | 3,585 | -35 (-0.97%) | 286,200 |
12 Oct 2022 | JPY | 3,700 | 3,710 | 3,600 | 3,620 | 3,620 | -85 (-2.29%) | 346,800 |
11 Oct 2022 | JPY | 3,710 | 3,745 | 3,665 | 3,705 | 3,705 | -55 (-1.46%) | 277,700 |
7 Oct 2022 | JPY | 3,740 | 3,770 | 3,720 | 3,760 | 3,760 | -40 (-1.05%) | 284,600 |
6 Oct 2022 | JPY | 3,815 | 3,845 | 3,795 | 3,800 | 3,800 | -15 (-0.39%) | 197,000 |
5 Oct 2022 | JPY | 3,815 | 3,850 | 3,770 | 3,815 | 3,815 | +60 (+1.60%) | 343,700 |
4 Oct 2022 | JPY | 3,765 | 3,790 | 3,740 | 3,755 | 3,755 | +80 (+2.18%) | 260,700 |
3 Oct 2022 | JPY | 3,615 | 3,685 | 3,605 | 3,675 | 3,675 | +65 (+1.80%) | 256,900 |
30 Sep 2022 | JPY | 3,640 | 3,645 | 3,585 | 3,610 | 3,610 | -10 (-0.28%) | 237,700 |
29 Sep 2022 | JPY | 3,580 | 3,630 | 3,550 | 3,620 | 3,620 | -5 (-0.14%) | 292,200 |
28 Sep 2022 | JPY | 3,605 | 3,635 | 3,590 | 3,625 | 3,625 | -5 (-0.14%) | 268,100 |
27 Sep 2022 | JPY | 3,655 | 3,690 | 3,625 | 3,630 | 3,630 | -30 (-0.82%) | 307,500 |
26 Sep 2022 | JPY | 3,760 | 3,765 | 3,645 | 3,660 | 3,660 | -170 (-4.44%) | 295,500 |
22 Sep 2022 | JPY | 3,800 | 3,840 | 3,785 | 3,830 | 3,830 | -25 (-0.65%) | 252,900 |
21 Sep 2022 | JPY | 3,895 | 3,905 | 3,855 | 3,855 | 3,855 | -45 (-1.15%) | 262,500 |
20 Sep 2022 | JPY | 3,885 | 3,920 | 3,870 | 3,900 | 3,900 | +50 (+1.30%) | 210,600 |
16 Sep 2022 | JPY | 3,875 | 3,935 | 3,840 | 3,850 | 3,850 | -50 (-1.28%) | 547,800 |
15 Sep 2022 | JPY | 3,885 | 3,905 | 3,870 | 3,900 | 3,900 | -20 (-0.51%) | 213,500 |
14 Sep 2022 | JPY | 3,920 | 3,965 | 3,915 | 3,920 | 3,920 | -110 (-2.73%) | 277,100 |
13 Sep 2022 | JPY | 3,995 | 4,040 | 3,965 | 4,030 | 4,030 | +25 (+0.62%) | 337,900 |
12 Sep 2022 | JPY | 4,000 | 4,025 | 3,960 | 4,005 | 4,005 | +180 (+4.71%) | 491,900 |
9 Sep 2022 | JPY | 3,810 | 3,825 | 3,800 | 3,825 | 3,825 | +25 (+0.66%) | 250,700 |
8 Sep 2022 | JPY | 3,715 | 3,800 | 3,705 | 3,800 | 3,800 | +120 (+3.26%) | 248,600 |
7 Sep 2022 | JPY | 3,655 | 3,685 | 3,645 | 3,680 | 3,680 | +10 (+0.27%) | 136,000 |
6 Sep 2022 | JPY | 3,685 | 3,695 | 3,660 | 3,670 | 3,670 | -10 (-0.27%) | 114,200 |
5 Sep 2022 | JPY | 3,695 | 3,715 | 3,670 | 3,680 | 3,680 | -25 (-0.67%) | 217,200 |
2 Sep 2022 | JPY | 3,730 | 3,740 | 3,660 | 3,705 | 3,705 | -20 (-0.54%) | 267,200 |
1 Sep 2022 | JPY | 3,710 | 3,740 | 3,685 | 3,725 | 3,725 | -25 (-0.67%) | 317,100 |
31 Aug 2022 | JPY | 3,695 | 3,765 | 3,690 | 3,750 | 3,750 | 0.0 (0.0%) | 231,300 |