Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2022 | JPY | 4,935 | 5,030 | 4,920 | 4,920 | 4,920 | +30 (+0.61%) | 285,000 |
18 Oct 2022 | JPY | 4,820 | 4,935 | 4,735 | 4,890 | 4,890 | +190 (+4.04%) | 441,400 |
17 Oct 2022 | JPY | 4,830 | 4,880 | 4,630 | 4,700 | 4,700 | -200 (-4.08%) | 521,400 |
14 Oct 2022 | JPY | 4,950 | 5,010 | 4,830 | 4,900 | 4,900 | +90 (+1.87%) | 459,100 |
13 Oct 2022 | JPY | 4,990 | 5,040 | 4,795 | 4,810 | 4,810 | -180 (-3.61%) | 416,600 |
12 Oct 2022 | JPY | 4,990 | 5,070 | 4,935 | 4,990 | 4,990 | -20 (-0.40%) | 353,200 |
11 Oct 2022 | JPY | 5,000 | 5,130 | 4,870 | 5,010 | 5,010 | -150 (-2.91%) | 451,700 |
7 Oct 2022 | JPY | 5,120 | 5,240 | 5,100 | 5,160 | 5,160 | -60 (-1.15%) | 304,900 |
6 Oct 2022 | JPY | 5,150 | 5,310 | 5,150 | 5,220 | 5,220 | +70 (+1.36%) | 455,300 |
5 Oct 2022 | JPY | 5,180 | 5,260 | 5,130 | 5,150 | 5,150 | +60 (+1.18%) | 493,500 |
4 Oct 2022 | JPY | 5,010 | 5,110 | 4,960 | 5,090 | 5,090 | +295 (+6.15%) | 497,000 |
3 Oct 2022 | JPY | 4,765 | 4,860 | 4,655 | 4,795 | 4,795 | +30 (+0.63%) | 415,000 |
30 Sep 2022 | JPY | 4,900 | 4,900 | 4,695 | 4,765 | 4,765 | -150 (-3.05%) | 560,700 |
29 Sep 2022 | JPY | 5,100 | 5,110 | 4,870 | 4,915 | 4,915 | -30 (-0.61%) | 642,200 |
28 Sep 2022 | JPY | 5,100 | 5,210 | 4,830 | 4,945 | 4,945 | -105 (-2.08%) | 677,400 |
27 Sep 2022 | JPY | 5,080 | 5,130 | 4,955 | 5,050 | 5,050 | 0.0 (0.0%) | 473,500 |
26 Sep 2022 | JPY | 5,100 | 5,240 | 5,020 | 5,050 | 5,050 | -140 (-2.70%) | 424,300 |
22 Sep 2022 | JPY | 5,260 | 5,300 | 5,130 | 5,190 | 5,190 | -170 (-3.17%) | 1,120,600 |
21 Sep 2022 | JPY | 5,380 | 5,410 | 5,210 | 5,360 | 5,360 | -40 (-0.74%) | 790,200 |
20 Sep 2022 | JPY | 5,440 | 5,530 | 5,310 | 5,400 | 5,400 | 0.0 (0.0%) | 868,900 |
16 Sep 2022 | JPY | 5,510 | 5,560 | 5,400 | 5,400 | 5,400 | -160 (-2.88%) | 1,211,000 |
15 Sep 2022 | JPY | 5,660 | 5,720 | 5,520 | 5,560 | 5,560 | -100 (-1.77%) | 516,900 |
14 Sep 2022 | JPY | 5,650 | 5,760 | 5,610 | 5,660 | 5,660 | -180 (-3.08%) | 487,800 |
13 Sep 2022 | JPY | 6,000 | 6,090 | 5,830 | 5,840 | 5,840 | -140 (-2.34%) | 386,700 |
12 Sep 2022 | JPY | 5,820 | 6,060 | 5,790 | 5,980 | 5,980 | +160 (+2.75%) | 595,800 |
9 Sep 2022 | JPY | 5,620 | 5,890 | 5,540 | 5,820 | 5,820 | +140 (+2.46%) | 2,086,200 |
8 Sep 2022 | JPY | 5,960 | 6,070 | 5,670 | 5,680 | 5,680 | -220 (-3.73%) | 916,100 |
7 Sep 2022 | JPY | 5,780 | 6,040 | 5,580 | 5,900 | 5,900 | +50 (+0.85%) | 873,400 |
6 Sep 2022 | JPY | 6,120 | 6,280 | 5,850 | 5,850 | 5,850 | -570 (-8.88%) | 823,600 |
5 Sep 2022 | JPY | 6,310 | 6,440 | 6,200 | 6,420 | 6,420 | +180 (+2.88%) | 251,100 |