Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2022 | JPY | 3,820 | 3,865 | 3,800 | 3,845 | 3,845 | -20 (-0.52%) | 399,900 |
14 Oct 2022 | JPY | 3,905 | 3,925 | 3,855 | 3,865 | 3,865 | +30 (+0.78%) | 357,500 |
13 Oct 2022 | JPY | 3,860 | 3,865 | 3,820 | 3,835 | 3,835 | -25 (-0.65%) | 459,500 |
12 Oct 2022 | JPY | 3,845 | 3,860 | 3,795 | 3,860 | 3,860 | -10 (-0.26%) | 498,300 |
11 Oct 2022 | JPY | 3,875 | 3,930 | 3,840 | 3,870 | 3,870 | -50 (-1.28%) | 656,000 |
7 Oct 2022 | JPY | 3,905 | 3,965 | 3,905 | 3,920 | 3,920 | -5 (-0.13%) | 388,600 |
6 Oct 2022 | JPY | 3,995 | 4,065 | 3,915 | 3,925 | 3,925 | 0.0 (0.0%) | 512,600 |
5 Oct 2022 | JPY | 3,960 | 3,975 | 3,905 | 3,925 | 3,925 | -20 (-0.51%) | 440,600 |
4 Oct 2022 | JPY | 3,950 | 3,975 | 3,935 | 3,945 | 3,945 | +145 (+3.82%) | 787,100 |
3 Oct 2022 | JPY | 3,810 | 3,835 | 3,770 | 3,800 | 3,800 | +90 (+2.43%) | 585,000 |
30 Sep 2022 | JPY | 3,665 | 3,780 | 3,655 | 3,710 | 3,710 | -95 (-2.50%) | 961,300 |
29 Sep 2022 | JPY | 3,840 | 3,850 | 3,785 | 3,805 | 3,805 | +45 (+1.20%) | 640,500 |
28 Sep 2022 | JPY | 3,795 | 3,835 | 3,735 | 3,760 | 3,760 | -20 (-0.53%) | 751,900 |
27 Sep 2022 | JPY | 3,795 | 3,865 | 3,765 | 3,780 | 3,780 | -5 (-0.13%) | 739,400 |
26 Sep 2022 | JPY | 3,930 | 3,935 | 3,775 | 3,785 | 3,785 | -250 (-6.20%) | 1,459,900 |
22 Sep 2022 | JPY | 3,985 | 4,045 | 3,955 | 4,035 | 4,035 | +15 (+0.37%) | 396,500 |
21 Sep 2022 | JPY | 3,995 | 4,035 | 3,975 | 4,020 | 4,020 | +20 (+0.50%) | 402,800 |
20 Sep 2022 | JPY | 4,005 | 4,035 | 3,970 | 4,000 | 4,000 | -10 (-0.25%) | 348,900 |
16 Sep 2022 | JPY | 3,915 | 4,010 | 3,905 | 4,010 | 4,010 | +40 (+1.01%) | 848,800 |
15 Sep 2022 | JPY | 4,000 | 4,020 | 3,965 | 3,970 | 3,970 | +5 (+0.13%) | 274,800 |
14 Sep 2022 | JPY | 3,940 | 3,995 | 3,915 | 3,965 | 3,965 | -30 (-0.75%) | 402,800 |
13 Sep 2022 | JPY | 4,005 | 4,020 | 3,955 | 3,995 | 3,995 | +20 (+0.50%) | 339,200 |
12 Sep 2022 | JPY | 4,040 | 4,040 | 3,935 | 3,975 | 3,975 | -10 (-0.25%) | 341,800 |
9 Sep 2022 | JPY | 3,925 | 3,990 | 3,925 | 3,985 | 3,985 | +65 (+1.66%) | 435,000 |
8 Sep 2022 | JPY | 3,795 | 3,950 | 3,785 | 3,920 | 3,920 | -10 (-0.25%) | 714,000 |
7 Sep 2022 | JPY | 3,930 | 3,945 | 3,890 | 3,930 | 3,930 | -70 (-1.75%) | 556,000 |
6 Sep 2022 | JPY | 4,010 | 4,060 | 3,975 | 4,000 | 4,000 | -15 (-0.37%) | 338,300 |
5 Sep 2022 | JPY | 4,010 | 4,030 | 3,965 | 4,015 | 4,015 | +45 (+1.13%) | 577,600 |
2 Sep 2022 | JPY | 3,955 | 3,970 | 3,910 | 3,970 | 3,970 | -25 (-0.63%) | 665,600 |
1 Sep 2022 | JPY | 4,080 | 4,095 | 3,980 | 3,995 | 3,995 | -150 (-3.62%) | 646,900 |