Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2022 | JPY | 2,852 | 2,867 | 2,806 | 2,806 | 2,806 | -66 (-2.30%) | 592,200 |
20 Oct 2022 | JPY | 2,831 | 2,881 | 2,825 | 2,872 | 2,872 | -1 (-0.03%) | 454,700 |
19 Oct 2022 | JPY | 2,900 | 2,911 | 2,864 | 2,873 | 2,873 | -17 (-0.59%) | 424,500 |
18 Oct 2022 | JPY | 2,900 | 2,929 | 2,880 | 2,890 | 2,890 | +19 (+0.66%) | 525,100 |
17 Oct 2022 | JPY | 2,873 | 2,879 | 2,821 | 2,871 | 2,871 | -28 (-0.97%) | 602,900 |
14 Oct 2022 | JPY | 2,900 | 2,909 | 2,878 | 2,899 | 2,899 | +37 (+1.29%) | 291,200 |
13 Oct 2022 | JPY | 2,880 | 2,887 | 2,844 | 2,862 | 2,862 | -11 (-0.38%) | 481,700 |
12 Oct 2022 | JPY | 2,856 | 2,914 | 2,856 | 2,873 | 2,873 | +22 (+0.77%) | 424,900 |
11 Oct 2022 | JPY | 2,847 | 2,884 | 2,826 | 2,851 | 2,851 | -20 (-0.70%) | 456,500 |
7 Oct 2022 | JPY | 2,816 | 2,879 | 2,816 | 2,871 | 2,871 | +26 (+0.91%) | 416,000 |
6 Oct 2022 | JPY | 2,850 | 2,850 | 2,814 | 2,845 | 2,845 | -5 (-0.18%) | 508,300 |
5 Oct 2022 | JPY | 2,928 | 2,948 | 2,841 | 2,850 | 2,850 | -50 (-1.72%) | 598,600 |
4 Oct 2022 | JPY | 2,824 | 2,900 | 2,808 | 2,900 | 2,900 | +92 (+3.28%) | 570,100 |
3 Oct 2022 | JPY | 2,826 | 2,833 | 2,753 | 2,808 | 2,808 | -68 (-2.36%) | 737,700 |
30 Sep 2022 | JPY | 2,865 | 2,895 | 2,858 | 2,876 | 2,876 | +37 (+1.30%) | 507,300 |
29 Sep 2022 | JPY | 2,832 | 2,868 | 2,817 | 2,839 | 2,839 | +22 (+0.78%) | 483,600 |
28 Sep 2022 | JPY | 2,810 | 2,839 | 2,782 | 2,817 | 2,817 | -36 (-1.26%) | 552,900 |
27 Sep 2022 | JPY | 2,853 | 2,873 | 2,841 | 2,853 | 2,853 | +24 (+0.85%) | 515,900 |
26 Sep 2022 | JPY | 2,789 | 2,844 | 2,782 | 2,829 | 2,829 | +3 (+0.11%) | 519,000 |
22 Sep 2022 | JPY | 2,800 | 2,839 | 2,796 | 2,826 | 2,826 | 0.0 (0.0%) | 374,300 |
21 Sep 2022 | JPY | 2,858 | 2,874 | 2,815 | 2,826 | 2,826 | -34 (-1.19%) | 452,500 |
20 Sep 2022 | JPY | 2,842 | 2,865 | 2,813 | 2,860 | 2,860 | +19 (+0.67%) | 409,700 |
16 Sep 2022 | JPY | 2,846 | 2,859 | 2,829 | 2,841 | 2,841 | -13 (-0.46%) | 374,000 |
15 Sep 2022 | JPY | 2,888 | 2,888 | 2,842 | 2,854 | 2,854 | -15 (-0.52%) | 395,900 |
14 Sep 2022 | JPY | 2,846 | 2,882 | 2,829 | 2,869 | 2,869 | -58 (-1.98%) | 624,600 |
13 Sep 2022 | JPY | 2,925 | 2,943 | 2,894 | 2,927 | 2,927 | +4 (+0.14%) | 578,600 |
12 Sep 2022 | JPY | 2,901 | 2,930 | 2,881 | 2,923 | 2,923 | +67 (+2.35%) | 443,700 |
9 Sep 2022 | JPY | 2,822 | 2,883 | 2,821 | 2,856 | 2,856 | +27 (+0.95%) | 480,000 |
8 Sep 2022 | JPY | 2,774 | 2,836 | 2,766 | 2,829 | 2,829 | +68 (+2.46%) | 688,500 |
7 Sep 2022 | JPY | 2,757 | 2,768 | 2,732 | 2,761 | 2,761 | -3 (-0.11%) | 318,000 |