Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2022 | JPY | 2,826 | 2,928 | 2,763 | 2,854 | 2,854 | -13 (-0.45%) | 653,800 |
6 Oct 2022 | JPY | 2,820 | 2,893 | 2,814 | 2,867 | 2,867 | +57 (+2.03%) | 673,600 |
5 Oct 2022 | JPY | 2,820 | 2,861 | 2,696 | 2,810 | 2,810 | +56 (+2.03%) | 708,600 |
4 Oct 2022 | JPY | 2,650 | 2,754 | 2,626 | 2,754 | 2,754 | +154 (+5.92%) | 617,700 |
3 Oct 2022 | JPY | 2,475 | 2,623 | 2,456 | 2,600 | 2,600 | +115 (+4.63%) | 493,400 |
30 Sep 2022 | JPY | 2,571 | 2,583 | 2,476 | 2,485 | 2,485 | -102 (-3.94%) | 691,100 |
29 Sep 2022 | JPY | 2,631 | 2,659 | 2,575 | 2,587 | 2,587 | +52 (+2.05%) | 495,700 |
28 Sep 2022 | JPY | 2,548 | 2,634 | 2,497 | 2,535 | 2,535 | +35 (+1.40%) | 1,206,200 |
27 Sep 2022 | JPY | 2,549 | 2,579 | 2,450 | 2,500 | 2,500 | -23 (-0.91%) | 1,024,500 |
26 Sep 2022 | JPY | 2,554 | 2,575 | 2,484 | 2,523 | 2,523 | -131 (-4.94%) | 1,208,800 |
22 Sep 2022 | JPY | 2,679 | 2,735 | 2,605 | 2,654 | 2,654 | -75 (-2.75%) | 1,069,400 |
21 Sep 2022 | JPY | 2,830 | 2,840 | 2,629 | 2,729 | 2,729 | -123 (-4.31%) | 1,437,600 |
20 Sep 2022 | JPY | 2,985 | 3,015 | 2,840 | 2,852 | 2,852 | -158 (-5.25%) | 930,500 |
16 Sep 2022 | JPY | 3,100 | 3,110 | 2,963 | 3,010 | 3,010 | -130 (-4.14%) | 672,100 |
15 Sep 2022 | JPY | 3,120 | 3,210 | 3,115 | 3,140 | 3,140 | -10 (-0.32%) | 395,700 |
14 Sep 2022 | JPY | 3,065 | 3,155 | 3,015 | 3,150 | 3,150 | -125 (-3.82%) | 563,400 |
13 Sep 2022 | JPY | 3,235 | 3,370 | 3,235 | 3,275 | 3,275 | +70 (+2.18%) | 536,500 |
12 Sep 2022 | JPY | 3,150 | 3,245 | 3,115 | 3,205 | 3,205 | +95 (+3.05%) | 454,600 |
9 Sep 2022 | JPY | 2,970 | 3,130 | 2,936 | 3,110 | 3,110 | +141 (+4.75%) | 692,900 |
8 Sep 2022 | JPY | 2,999 | 3,040 | 2,941 | 2,969 | 2,969 | +52 (+1.78%) | 389,500 |
7 Sep 2022 | JPY | 2,906 | 2,925 | 2,860 | 2,917 | 2,917 | -18 (-0.61%) | 440,900 |
6 Sep 2022 | JPY | 2,930 | 3,015 | 2,925 | 2,935 | 2,935 | -17 (-0.58%) | 398,500 |
5 Sep 2022 | JPY | 2,835 | 2,955 | 2,824 | 2,952 | 2,952 | +72 (+2.50%) | 500,400 |
2 Sep 2022 | JPY | 2,830 | 2,894 | 2,819 | 2,880 | 2,880 | +12 (+0.42%) | 520,700 |
1 Sep 2022 | JPY | 2,936 | 2,974 | 2,851 | 2,868 | 2,868 | -118 (-3.95%) | 585,700 |
31 Aug 2022 | JPY | 2,912 | 2,995 | 2,859 | 2,986 | 2,986 | +53 (+1.81%) | 620,400 |
30 Aug 2022 | JPY | 2,936 | 2,987 | 2,905 | 2,933 | 2,933 | -1 (-0.03%) | 505,400 |
29 Aug 2022 | JPY | 2,822 | 2,976 | 2,822 | 2,934 | 2,934 | -36 (-1.21%) | 965,200 |
26 Aug 2022 | JPY | 2,971 | 3,020 | 2,940 | 2,970 | 2,970 | +55 (+1.89%) | 765,300 |
25 Aug 2022 | JPY | 2,828 | 2,936 | 2,813 | 2,915 | 2,915 | +86 (+3.04%) | 747,400 |