Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2022 | JPY | 2,300 | 2,330 | 2,166 | 2,183 | 2,183 | -400 (-15.49%) | 1,255,200 |
6 Oct 2022 | JPY | 2,540 | 2,614 | 2,522 | 2,583 | 2,583 | +41 (+1.61%) | 196,400 |
5 Oct 2022 | JPY | 2,572 | 2,587 | 2,510 | 2,542 | 2,542 | -23 (-0.90%) | 149,400 |
4 Oct 2022 | JPY | 2,506 | 2,574 | 2,502 | 2,565 | 2,565 | +117 (+4.78%) | 98,300 |
3 Oct 2022 | JPY | 2,453 | 2,473 | 2,381 | 2,448 | 2,448 | -27 (-1.09%) | 78,900 |
30 Sep 2022 | JPY | 2,474 | 2,505 | 2,440 | 2,475 | 2,475 | -23 (-0.92%) | 54,700 |
29 Sep 2022 | JPY | 2,460 | 2,507 | 2,440 | 2,498 | 2,498 | +79 (+3.27%) | 65,000 |
28 Sep 2022 | JPY | 2,450 | 2,450 | 2,371 | 2,419 | 2,419 | -50 (-2.03%) | 47,500 |
27 Sep 2022 | JPY | 2,453 | 2,499 | 2,423 | 2,469 | 2,469 | +56 (+2.32%) | 52,800 |
26 Sep 2022 | JPY | 2,443 | 2,443 | 2,379 | 2,413 | 2,413 | -33 (-1.35%) | 73,300 |
22 Sep 2022 | JPY | 2,462 | 2,499 | 2,409 | 2,446 | 2,446 | -64 (-2.55%) | 55,500 |
21 Sep 2022 | JPY | 2,475 | 2,526 | 2,443 | 2,510 | 2,510 | +35 (+1.41%) | 53,700 |
20 Sep 2022 | JPY | 2,491 | 2,516 | 2,439 | 2,475 | 2,475 | +22 (+0.90%) | 73,500 |
16 Sep 2022 | JPY | 2,537 | 2,541 | 2,453 | 2,453 | 2,453 | -108 (-4.22%) | 54,600 |
15 Sep 2022 | JPY | 2,547 | 2,639 | 2,527 | 2,561 | 2,561 | +33 (+1.31%) | 103,100 |
14 Sep 2022 | JPY | 2,530 | 2,554 | 2,516 | 2,528 | 2,528 | -71 (-2.73%) | 55,400 |
13 Sep 2022 | JPY | 2,569 | 2,600 | 2,560 | 2,599 | 2,599 | +42 (+1.64%) | 27,800 |
12 Sep 2022 | JPY | 2,576 | 2,589 | 2,546 | 2,557 | 2,557 | -8 (-0.31%) | 53,900 |
9 Sep 2022 | JPY | 2,459 | 2,622 | 2,459 | 2,565 | 2,565 | +125 (+5.12%) | 175,200 |
8 Sep 2022 | JPY | 2,367 | 2,453 | 2,367 | 2,440 | 2,440 | +92 (+3.92%) | 67,000 |
7 Sep 2022 | JPY | 2,316 | 2,349 | 2,269 | 2,348 | 2,348 | +55 (+2.40%) | 59,600 |
6 Sep 2022 | JPY | 2,283 | 2,308 | 2,261 | 2,293 | 2,293 | +10 (+0.44%) | 38,400 |
5 Sep 2022 | JPY | 2,275 | 2,304 | 2,245 | 2,283 | 2,283 | -34 (-1.47%) | 52,000 |
2 Sep 2022 | JPY | 2,378 | 2,379 | 2,310 | 2,317 | 2,317 | -61 (-2.57%) | 44,100 |
1 Sep 2022 | JPY | 2,394 | 2,439 | 2,378 | 2,378 | 2,378 | -47 (-1.94%) | 35,400 |
31 Aug 2022 | JPY | 2,412 | 2,440 | 2,387 | 2,425 | 2,425 | -27 (-1.10%) | 52,800 |
30 Aug 2022 | JPY | 2,445 | 2,462 | 2,419 | 2,452 | 2,452 | +18 (+0.74%) | 65,100 |
29 Aug 2022 | JPY | 2,356 | 2,441 | 2,345 | 2,434 | 2,434 | +5 (+0.21%) | 83,200 |
26 Aug 2022 | JPY | 2,336 | 2,434 | 2,336 | 2,429 | 2,429 | +94 (+4.03%) | 94,900 |
25 Aug 2022 | JPY | 2,285 | 2,348 | 2,282 | 2,335 | 2,335 | +55 (+2.41%) | 51,700 |