Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2022 | JPY | 2,519 | 2,568 | 2,518 | 2,558 | 2,558 | +36 (+1.43%) | 121,900 |
5 Oct 2022 | JPY | 2,521 | 2,534 | 2,509 | 2,522 | 2,522 | +30 (+1.20%) | 124,800 |
4 Oct 2022 | JPY | 2,498 | 2,513 | 2,477 | 2,492 | 2,492 | +50 (+2.05%) | 109,100 |
3 Oct 2022 | JPY | 2,375 | 2,445 | 2,373 | 2,442 | 2,442 | +39 (+1.62%) | 103,900 |
30 Sep 2022 | JPY | 2,426 | 2,441 | 2,385 | 2,403 | 2,403 | -43 (-1.76%) | 172,200 |
29 Sep 2022 | JPY | 2,457 | 2,461 | 2,430 | 2,446 | 2,446 | +2 (+0.08%) | 207,300 |
28 Sep 2022 | JPY | 2,480 | 2,489 | 2,420 | 2,444 | 2,444 | -47 (-1.89%) | 186,300 |
27 Sep 2022 | JPY | 2,507 | 2,516 | 2,490 | 2,491 | 2,491 | -9 (-0.36%) | 137,600 |
26 Sep 2022 | JPY | 2,600 | 2,600 | 2,500 | 2,500 | 2,500 | -116 (-4.43%) | 163,700 |
22 Sep 2022 | JPY | 2,611 | 2,616 | 2,601 | 2,616 | 2,616 | -25 (-0.95%) | 87,400 |
21 Sep 2022 | JPY | 2,613 | 2,649 | 2,613 | 2,641 | 2,641 | +4 (+0.15%) | 95,500 |
20 Sep 2022 | JPY | 2,630 | 2,659 | 2,625 | 2,637 | 2,637 | +25 (+0.96%) | 141,000 |
16 Sep 2022 | JPY | 2,636 | 2,651 | 2,607 | 2,612 | 2,612 | -59 (-2.21%) | 148,700 |
15 Sep 2022 | JPY | 2,672 | 2,672 | 2,641 | 2,671 | 2,671 | -1 (-0.04%) | 115,600 |
14 Sep 2022 | JPY | 2,679 | 2,689 | 2,656 | 2,672 | 2,672 | -69 (-2.52%) | 88,400 |
13 Sep 2022 | JPY | 2,725 | 2,747 | 2,720 | 2,741 | 2,741 | +30 (+1.11%) | 75,000 |
12 Sep 2022 | JPY | 2,740 | 2,740 | 2,703 | 2,711 | 2,711 | -7 (-0.26%) | 65,000 |
9 Sep 2022 | JPY | 2,727 | 2,760 | 2,718 | 2,718 | 2,718 | -8 (-0.29%) | 121,400 |
8 Sep 2022 | JPY | 2,707 | 2,726 | 2,697 | 2,726 | 2,726 | +46 (+1.72%) | 185,400 |
7 Sep 2022 | JPY | 2,669 | 2,683 | 2,651 | 2,680 | 2,680 | +18 (+0.68%) | 119,600 |
6 Sep 2022 | JPY | 2,660 | 2,690 | 2,645 | 2,662 | 2,662 | -6 (-0.22%) | 137,800 |
5 Sep 2022 | JPY | 2,649 | 2,680 | 2,643 | 2,668 | 2,668 | -6 (-0.22%) | 120,100 |
2 Sep 2022 | JPY | 2,685 | 2,688 | 2,663 | 2,674 | 2,674 | -19 (-0.71%) | 131,700 |
1 Sep 2022 | JPY | 2,709 | 2,715 | 2,685 | 2,693 | 2,693 | -50 (-1.82%) | 146,900 |
31 Aug 2022 | JPY | 2,728 | 2,748 | 2,724 | 2,743 | 2,743 | -10 (-0.36%) | 96,500 |
30 Aug 2022 | JPY | 2,758 | 2,761 | 2,737 | 2,753 | 2,753 | +2 (+0.07%) | 71,900 |
29 Aug 2022 | JPY | 2,766 | 2,772 | 2,730 | 2,751 | 2,751 | -65 (-2.31%) | 144,200 |
26 Aug 2022 | JPY | 2,839 | 2,848 | 2,815 | 2,816 | 2,816 | +1 (+0.04%) | 95,800 |
25 Aug 2022 | JPY | 2,840 | 2,840 | 2,808 | 2,815 | 2,815 | -20 (-0.71%) | 103,700 |
24 Aug 2022 | JPY | 2,834 | 2,847 | 2,822 | 2,835 | 2,835 | +3 (+0.11%) | 79,200 |