Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2022 | JPY | 1,849 | 1,871 | 1,833 | 1,861 | 1,861 | +34 (+1.86%) | 1,110,500 |
13 Oct 2022 | JPY | 1,818 | 1,832 | 1,813 | 1,827 | 1,827 | +3 (+0.16%) | 829,200 |
12 Oct 2022 | JPY | 1,845 | 1,851 | 1,817 | 1,824 | 1,824 | -16 (-0.87%) | 1,056,000 |
11 Oct 2022 | JPY | 1,863 | 1,868 | 1,838 | 1,840 | 1,840 | -54 (-2.85%) | 875,600 |
7 Oct 2022 | JPY | 1,878 | 1,899 | 1,867 | 1,894 | 1,894 | -12 (-0.63%) | 689,600 |
6 Oct 2022 | JPY | 1,895 | 1,922 | 1,893 | 1,906 | 1,906 | +20 (+1.06%) | 968,800 |
5 Oct 2022 | JPY | 1,899 | 1,905 | 1,882 | 1,886 | 1,886 | +4 (+0.21%) | 1,201,900 |
4 Oct 2022 | JPY | 1,878 | 1,889 | 1,858 | 1,882 | 1,882 | +42 (+2.28%) | 968,800 |
3 Oct 2022 | JPY | 1,802 | 1,843 | 1,797 | 1,840 | 1,840 | +40 (+2.22%) | 975,800 |
30 Sep 2022 | JPY | 1,837 | 1,847 | 1,787 | 1,800 | 1,800 | -44 (-2.39%) | 1,931,500 |
29 Sep 2022 | JPY | 1,835 | 1,851 | 1,823 | 1,844 | 1,844 | -9 (-0.49%) | 925,200 |
28 Sep 2022 | JPY | 1,856 | 1,865 | 1,832 | 1,853 | 1,853 | -26 (-1.38%) | 1,621,100 |
27 Sep 2022 | JPY | 1,888 | 1,894 | 1,874 | 1,879 | 1,879 | +10 (+0.54%) | 908,000 |
26 Sep 2022 | JPY | 1,945 | 1,946 | 1,868 | 1,869 | 1,869 | -101 (-5.13%) | 1,577,700 |
22 Sep 2022 | JPY | 1,968 | 1,980 | 1,955 | 1,970 | 1,970 | -2 (-0.10%) | 1,019,700 |
21 Sep 2022 | JPY | 1,989 | 1,992 | 1,969 | 1,972 | 1,972 | -35 (-1.74%) | 910,700 |
20 Sep 2022 | JPY | 2,010 | 2,035 | 2,001 | 2,007 | 2,007 | +28 (+1.41%) | 862,400 |
16 Sep 2022 | JPY | 1,980 | 1,992 | 1,970 | 1,979 | 1,979 | -7 (-0.35%) | 1,043,000 |
15 Sep 2022 | JPY | 1,991 | 1,991 | 1,968 | 1,986 | 1,986 | -1 (-0.05%) | 910,700 |
14 Sep 2022 | JPY | 1,975 | 2,004 | 1,972 | 1,987 | 1,987 | -31 (-1.54%) | 1,105,100 |
13 Sep 2022 | JPY | 2,014 | 2,029 | 2,007 | 2,018 | 2,018 | +6 (+0.30%) | 514,500 |
12 Sep 2022 | JPY | 2,037 | 2,037 | 2,003 | 2,012 | 2,012 | -12 (-0.59%) | 592,100 |
9 Sep 2022 | JPY | 2,032 | 2,038 | 2,015 | 2,024 | 2,024 | +8 (+0.40%) | 1,611,200 |
8 Sep 2022 | JPY | 1,991 | 2,016 | 1,984 | 2,016 | 2,016 | +42 (+2.13%) | 1,351,700 |
7 Sep 2022 | JPY | 1,953 | 1,974 | 1,940 | 1,974 | 1,974 | +22 (+1.13%) | 941,500 |
6 Sep 2022 | JPY | 1,939 | 1,954 | 1,926 | 1,952 | 1,952 | +13 (+0.67%) | 401,100 |
5 Sep 2022 | JPY | 1,946 | 1,951 | 1,926 | 1,939 | 1,939 | -12 (-0.62%) | 571,000 |
2 Sep 2022 | JPY | 1,979 | 1,979 | 1,947 | 1,951 | 1,951 | -15 (-0.76%) | 784,400 |
1 Sep 2022 | JPY | 1,994 | 1,996 | 1,965 | 1,966 | 1,966 | -33 (-1.65%) | 890,200 |
31 Aug 2022 | JPY | 1,950 | 2,008 | 1,950 | 1,999 | 1,999 | +45 (+2.30%) | 1,976,100 |