Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2022 | JPY | 3,620 | 3,775 | 3,620 | 3,720 | 3,720 | +55 (+1.50%) | 75,100 |
5 Oct 2022 | JPY | 3,620 | 3,700 | 3,620 | 3,665 | 3,665 | +55 (+1.52%) | 102,300 |
4 Oct 2022 | JPY | 3,530 | 3,610 | 3,520 | 3,610 | 3,610 | +115 (+3.29%) | 83,400 |
3 Oct 2022 | JPY | 3,455 | 3,510 | 3,420 | 3,495 | 3,495 | +25 (+0.72%) | 66,200 |
30 Sep 2022 | JPY | 3,495 | 3,530 | 3,440 | 3,470 | 3,470 | -45 (-1.28%) | 75,300 |
29 Sep 2022 | JPY | 3,440 | 3,535 | 3,410 | 3,515 | 3,515 | +130 (+3.84%) | 101,000 |
28 Sep 2022 | JPY | 3,340 | 3,385 | 3,320 | 3,385 | 3,385 | +25 (+0.74%) | 173,700 |
27 Sep 2022 | JPY | 3,390 | 3,410 | 3,345 | 3,360 | 3,360 | -10 (-0.30%) | 141,400 |
26 Sep 2022 | JPY | 3,475 | 3,525 | 3,370 | 3,370 | 3,370 | -200 (-5.60%) | 165,200 |
22 Sep 2022 | JPY | 3,600 | 3,600 | 3,535 | 3,570 | 3,570 | -60 (-1.65%) | 83,100 |
21 Sep 2022 | JPY | 3,650 | 3,685 | 3,600 | 3,630 | 3,630 | -70 (-1.89%) | 74,600 |
20 Sep 2022 | JPY | 3,725 | 3,725 | 3,660 | 3,700 | 3,700 | -5 (-0.13%) | 98,800 |
16 Sep 2022 | JPY | 3,750 | 3,780 | 3,695 | 3,705 | 3,705 | -70 (-1.85%) | 94,000 |
15 Sep 2022 | JPY | 3,825 | 3,830 | 3,760 | 3,775 | 3,775 | -45 (-1.18%) | 61,900 |
14 Sep 2022 | JPY | 3,750 | 3,885 | 3,750 | 3,820 | 3,820 | -60 (-1.55%) | 69,500 |
13 Sep 2022 | JPY | 3,835 | 3,880 | 3,820 | 3,880 | 3,880 | +70 (+1.84%) | 114,900 |
12 Sep 2022 | JPY | 3,835 | 3,840 | 3,790 | 3,810 | 3,810 | +60 (+1.60%) | 62,000 |
9 Sep 2022 | JPY | 3,720 | 3,765 | 3,715 | 3,750 | 3,750 | +65 (+1.76%) | 107,300 |
8 Sep 2022 | JPY | 3,705 | 3,720 | 3,675 | 3,685 | 3,685 | +10 (+0.27%) | 146,700 |
7 Sep 2022 | JPY | 3,745 | 3,755 | 3,665 | 3,675 | 3,675 | -85 (-2.26%) | 72,800 |
6 Sep 2022 | JPY | 3,805 | 3,835 | 3,750 | 3,760 | 3,760 | -45 (-1.18%) | 82,100 |
5 Sep 2022 | JPY | 3,735 | 3,840 | 3,730 | 3,805 | 3,805 | +30 (+0.79%) | 69,100 |
2 Sep 2022 | JPY | 3,865 | 3,885 | 3,775 | 3,775 | 3,775 | -105 (-2.71%) | 131,900 |
1 Sep 2022 | JPY | 3,875 | 3,890 | 3,845 | 3,880 | 3,880 | -30 (-0.77%) | 103,900 |
31 Aug 2022 | JPY | 3,820 | 3,925 | 3,820 | 3,910 | 3,910 | +35 (+0.90%) | 144,700 |
30 Aug 2022 | JPY | 3,875 | 3,885 | 3,855 | 3,875 | 3,875 | +5 (+0.13%) | 48,900 |
29 Aug 2022 | JPY | 3,845 | 3,900 | 3,845 | 3,870 | 3,870 | -100 (-2.52%) | 88,100 |
26 Aug 2022 | JPY | 3,965 | 3,985 | 3,960 | 3,970 | 3,970 | +5 (+0.13%) | 74,300 |
25 Aug 2022 | JPY | 3,925 | 3,985 | 3,910 | 3,965 | 3,965 | +45 (+1.15%) | 111,600 |
24 Aug 2022 | JPY | 3,915 | 3,925 | 3,895 | 3,920 | 3,920 | -20 (-0.51%) | 54,300 |