Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2022 | JPY | 2,897 | 2,965 | 2,847 | 2,965 | 2,965 | +82 (+2.84%) | 431,400 |
5 Oct 2022 | JPY | 2,849 | 2,915 | 2,824 | 2,883 | 2,883 | +53 (+1.87%) | 448,300 |
4 Oct 2022 | JPY | 2,687 | 2,830 | 2,661 | 2,830 | 2,830 | +218 (+8.35%) | 543,300 |
3 Oct 2022 | JPY | 2,495 | 2,620 | 2,445 | 2,612 | 2,612 | +117 (+4.69%) | 310,600 |
30 Sep 2022 | JPY | 2,514 | 2,546 | 2,446 | 2,495 | 2,495 | +4 (+0.16%) | 327,500 |
29 Sep 2022 | JPY | 2,592 | 2,592 | 2,474 | 2,491 | 2,491 | -1 (-0.04%) | 276,200 |
28 Sep 2022 | JPY | 2,565 | 2,623 | 2,458 | 2,492 | 2,492 | -83 (-3.22%) | 341,400 |
27 Sep 2022 | JPY | 2,644 | 2,686 | 2,558 | 2,575 | 2,575 | -65 (-2.46%) | 316,900 |
26 Sep 2022 | JPY | 2,640 | 2,697 | 2,623 | 2,640 | 2,640 | -100 (-3.65%) | 246,400 |
22 Sep 2022 | JPY | 2,721 | 2,747 | 2,666 | 2,740 | 2,740 | -51 (-1.83%) | 323,200 |
21 Sep 2022 | JPY | 2,816 | 2,820 | 2,770 | 2,791 | 2,791 | -80 (-2.79%) | 256,200 |
20 Sep 2022 | JPY | 2,958 | 2,992 | 2,835 | 2,871 | 2,871 | -82 (-2.78%) | 294,600 |
16 Sep 2022 | JPY | 2,975 | 3,005 | 2,921 | 2,953 | 2,953 | -15 (-0.51%) | 207,300 |
15 Sep 2022 | JPY | 2,995 | 3,035 | 2,905 | 2,968 | 2,968 | -31 (-1.03%) | 310,400 |
14 Sep 2022 | JPY | 2,902 | 3,090 | 2,902 | 2,999 | 2,999 | -86 (-2.79%) | 387,800 |
13 Sep 2022 | JPY | 3,155 | 3,225 | 3,040 | 3,085 | 3,085 | -40 (-1.28%) | 275,300 |
12 Sep 2022 | JPY | 3,025 | 3,145 | 3,015 | 3,125 | 3,125 | +130 (+4.34%) | 238,300 |
9 Sep 2022 | JPY | 3,030 | 3,065 | 2,952 | 2,995 | 2,995 | -5 (-0.17%) | 191,800 |
8 Sep 2022 | JPY | 3,035 | 3,040 | 2,962 | 3,000 | 3,000 | +67 (+2.28%) | 164,400 |
7 Sep 2022 | JPY | 3,040 | 3,050 | 2,882 | 2,933 | 2,933 | -112 (-3.68%) | 439,800 |
6 Sep 2022 | JPY | 3,095 | 3,170 | 3,040 | 3,045 | 3,045 | -120 (-3.79%) | 268,400 |
5 Sep 2022 | JPY | 3,060 | 3,175 | 3,050 | 3,165 | 3,165 | +65 (+2.10%) | 130,400 |
2 Sep 2022 | JPY | 3,175 | 3,220 | 3,040 | 3,100 | 3,100 | -85 (-2.67%) | 186,600 |
1 Sep 2022 | JPY | 3,105 | 3,210 | 3,080 | 3,185 | 3,185 | +50 (+1.59%) | 188,800 |
31 Aug 2022 | JPY | 3,180 | 3,200 | 3,105 | 3,135 | 3,135 | -90 (-2.79%) | 232,500 |
30 Aug 2022 | JPY | 3,225 | 3,265 | 3,205 | 3,225 | 3,225 | -15 (-0.46%) | 179,800 |
29 Aug 2022 | JPY | 3,180 | 3,245 | 3,155 | 3,240 | 3,240 | -150 (-4.42%) | 274,100 |
26 Aug 2022 | JPY | 3,450 | 3,495 | 3,390 | 3,390 | 3,390 | -10 (-0.29%) | 183,500 |
25 Aug 2022 | JPY | 3,335 | 3,425 | 3,330 | 3,400 | 3,400 | +85 (+2.56%) | 209,600 |
24 Aug 2022 | JPY | 3,320 | 3,400 | 3,265 | 3,315 | 3,315 | +15 (+0.45%) | 275,600 |