Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2022 | JPY | 1,109 | 1,115.5 | 1,101.5 | 1,104.5 | 1,104.5 | -3 (-0.27%) | 1,186,000 |
20 Oct 2022 | JPY | 1,102.5 | 1,111.5 | 1,100.5 | 1,107.5 | 1,107.5 | -3.5 (-0.32%) | 1,410,200 |
19 Oct 2022 | JPY | 1,113 | 1,121 | 1,108 | 1,111 | 1,111 | -2 (-0.18%) | 1,220,200 |
18 Oct 2022 | JPY | 1,116.5 | 1,117 | 1,098 | 1,113 | 1,113 | +5.5 (+0.50%) | 1,397,000 |
17 Oct 2022 | JPY | 1,104 | 1,112 | 1,095 | 1,107.5 | 1,107.5 | -13.5 (-1.20%) | 1,511,800 |
14 Oct 2022 | JPY | 1,119 | 1,128 | 1,103.5 | 1,121 | 1,121 | +23.5 (+2.14%) | 1,743,400 |
13 Oct 2022 | JPY | 1,108 | 1,108 | 1,088.5 | 1,097.5 | 1,097.5 | -16 (-1.44%) | 1,847,600 |
12 Oct 2022 | JPY | 1,111.5 | 1,132.5 | 1,098.5 | 1,113.5 | 1,113.5 | 0.0 (0.0%) | 1,975,400 |
11 Oct 2022 | JPY | 1,135.5 | 1,155.5 | 1,107.5 | 1,113.5 | 1,113.5 | -72 (-6.07%) | 3,072,600 |
7 Oct 2022 | JPY | 1,176.5 | 1,189 | 1,170 | 1,185.5 | 1,185.5 | -7.5 (-0.63%) | 1,571,200 |
6 Oct 2022 | JPY | 1,184 | 1,208.5 | 1,180.5 | 1,193 | 1,193 | +14 (+1.19%) | 1,642,200 |
5 Oct 2022 | JPY | 1,178.5 | 1,182.5 | 1,167 | 1,179 | 1,179 | +9 (+0.77%) | 1,707,200 |
4 Oct 2022 | JPY | 1,146 | 1,171.5 | 1,146 | 1,170 | 1,170 | +41.5 (+3.68%) | 1,992,600 |
3 Oct 2022 | JPY | 1,121.5 | 1,130.5 | 1,111 | 1,128.5 | 1,128.5 | +10 (+0.89%) | 1,424,400 |
30 Sep 2022 | JPY | 1,160 | 1,161.5 | 1,115.5 | 1,118.5 | 1,118.5 | -42 (-3.62%) | 2,321,200 |
29 Sep 2022 | JPY | 1,131.5 | 1,166.5 | 1,114 | 1,160.5 | 1,160.5 | +24.5 (+2.16%) | 1,710,800 |
28 Sep 2022 | JPY | 1,144 | 1,156.5 | 1,132 | 1,136 | 1,136 | -18 (-1.56%) | 2,551,200 |
27 Sep 2022 | JPY | 1,169 | 1,175 | 1,151.5 | 1,154 | 1,154 | -24 (-2.04%) | 2,232,000 |
26 Sep 2022 | JPY | 1,185 | 1,192.5 | 1,176.5 | 1,178 | 1,178 | -23.5 (-1.96%) | 1,802,600 |
22 Sep 2022 | JPY | 1,200 | 1,204.5 | 1,186 | 1,201.5 | 1,201.5 | -6.5 (-0.54%) | 1,418,000 |
21 Sep 2022 | JPY | 1,212 | 1,213 | 1,200.5 | 1,208 | 1,208 | -4.5 (-0.37%) | 1,097,200 |
20 Sep 2022 | JPY | 1,207.5 | 1,216.5 | 1,202 | 1,212.5 | 1,212.5 | +4.5 (+0.37%) | 1,651,600 |
16 Sep 2022 | JPY | 1,199 | 1,210.5 | 1,192 | 1,208 | 1,208 | +17.5 (+1.47%) | 2,045,000 |
15 Sep 2022 | JPY | 1,187.5 | 1,194 | 1,181.5 | 1,190.5 | 1,190.5 | +3.5 (+0.29%) | 959,800 |
14 Sep 2022 | JPY | 1,187 | 1,192.5 | 1,185.5 | 1,187 | 1,187 | -32.5 (-2.67%) | 1,450,400 |
13 Sep 2022 | JPY | 1,216.5 | 1,219.5 | 1,198 | 1,219.5 | 1,219.5 | -0.5 (-0.04%) | 860,600 |
12 Sep 2022 | JPY | 1,225.5 | 1,227.5 | 1,208 | 1,220 | 1,220 | -3.5 (-0.29%) | 864,600 |
9 Sep 2022 | JPY | 1,212 | 1,232.5 | 1,212 | 1,223.5 | 1,223.5 | +13.5 (+1.12%) | 1,407,600 |
8 Sep 2022 | JPY | 1,195.5 | 1,212 | 1,181 | 1,210 | 1,210 | +21.5 (+1.81%) | 1,720,600 |
7 Sep 2022 | JPY | 1,187 | 1,198.5 | 1,179.5 | 1,188.5 | 1,188.5 | -2.5 (-0.21%) | 1,202,000 |