Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2022 | JPY | 2,010 | 2,099 | 2,010 | 2,089 | 2,089 | +73 (+3.62%) | 294,000 |
5 Oct 2022 | JPY | 1,998 | 2,039 | 1,974 | 2,016 | 2,016 | +66 (+3.38%) | 404,100 |
4 Oct 2022 | JPY | 1,942 | 1,997 | 1,927 | 1,950 | 1,950 | +73 (+3.89%) | 522,200 |
3 Oct 2022 | JPY | 1,766 | 1,878 | 1,760 | 1,877 | 1,877 | +101 (+5.69%) | 326,700 |
30 Sep 2022 | JPY | 1,840 | 1,843 | 1,760 | 1,776 | 1,776 | -74 (-4%) | 513,200 |
29 Sep 2022 | JPY | 1,916 | 1,918 | 1,832 | 1,850 | 1,850 | -26 (-1.39%) | 405,100 |
28 Sep 2022 | JPY | 1,919 | 1,945 | 1,846 | 1,876 | 1,876 | -45 (-2.34%) | 393,400 |
27 Sep 2022 | JPY | 1,978 | 1,996 | 1,919 | 1,921 | 1,921 | -46 (-2.34%) | 331,600 |
26 Sep 2022 | JPY | 2,048 | 2,048 | 1,958 | 1,967 | 1,967 | -122 (-5.84%) | 474,200 |
22 Sep 2022 | JPY | 2,072 | 2,099 | 2,052 | 2,089 | 2,089 | -25 (-1.18%) | 249,900 |
21 Sep 2022 | JPY | 2,127 | 2,139 | 2,096 | 2,114 | 2,114 | -39 (-1.81%) | 209,400 |
20 Sep 2022 | JPY | 2,163 | 2,207 | 2,131 | 2,153 | 2,153 | +19 (+0.89%) | 257,200 |
16 Sep 2022 | JPY | 2,221 | 2,230 | 2,134 | 2,134 | 2,134 | -143 (-6.28%) | 395,500 |
15 Sep 2022 | JPY | 2,322 | 2,328 | 2,276 | 2,277 | 2,277 | -37 (-1.60%) | 140,000 |
14 Sep 2022 | JPY | 2,269 | 2,332 | 2,255 | 2,314 | 2,314 | -27 (-1.15%) | 194,700 |
13 Sep 2022 | JPY | 2,362 | 2,370 | 2,341 | 2,341 | 2,341 | -21 (-0.89%) | 149,800 |
12 Sep 2022 | JPY | 2,369 | 2,395 | 2,349 | 2,362 | 2,362 | +17 (+0.72%) | 172,300 |
9 Sep 2022 | JPY | 2,401 | 2,416 | 2,341 | 2,345 | 2,345 | -38 (-1.59%) | 217,100 |
8 Sep 2022 | JPY | 2,381 | 2,397 | 2,354 | 2,383 | 2,383 | +47 (+2.01%) | 270,400 |
7 Sep 2022 | JPY | 2,334 | 2,342 | 2,291 | 2,336 | 2,336 | -16 (-0.68%) | 225,500 |
6 Sep 2022 | JPY | 2,339 | 2,403 | 2,325 | 2,352 | 2,352 | +21 (+0.90%) | 234,900 |
5 Sep 2022 | JPY | 2,278 | 2,334 | 2,240 | 2,331 | 2,331 | +11 (+0.47%) | 299,100 |
2 Sep 2022 | JPY | 2,421 | 2,455 | 2,312 | 2,320 | 2,320 | -123 (-5.03%) | 624,700 |
1 Sep 2022 | JPY | 2,443 | 2,479 | 2,369 | 2,443 | 2,443 | -38 (-1.53%) | 950,500 |
31 Aug 2022 | JPY | 2,497 | 2,502 | 2,440 | 2,481 | 2,481 | -22 (-0.88%) | 674,700 |
30 Aug 2022 | JPY | 2,429 | 2,515 | 2,427 | 2,503 | 2,503 | +106 (+4.42%) | 486,100 |
29 Aug 2022 | JPY | 2,392 | 2,407 | 2,358 | 2,397 | 2,397 | -77 (-3.11%) | 326,200 |
26 Aug 2022 | JPY | 2,510 | 2,526 | 2,471 | 2,474 | 2,474 | +3 (+0.12%) | 243,200 |
25 Aug 2022 | JPY | 2,405 | 2,471 | 2,405 | 2,471 | 2,471 | +73 (+3.04%) | 244,900 |
24 Aug 2022 | JPY | 2,366 | 2,412 | 2,358 | 2,398 | 2,398 | +35 (+1.48%) | 203,100 |