Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2022 | JPY | 2,798 | 2,803 | 2,762 | 2,762 | 2,762 | -51 (-1.81%) | 113,000 |
20 Oct 2022 | JPY | 2,802 | 2,813 | 2,779 | 2,813 | 2,813 | -16 (-0.57%) | 143,300 |
19 Oct 2022 | JPY | 2,842 | 2,843 | 2,807 | 2,829 | 2,829 | -17 (-0.60%) | 104,400 |
18 Oct 2022 | JPY | 2,849 | 2,858 | 2,829 | 2,846 | 2,846 | +24 (+0.85%) | 91,200 |
17 Oct 2022 | JPY | 2,832 | 2,861 | 2,814 | 2,822 | 2,822 | -60 (-2.08%) | 130,000 |
14 Oct 2022 | JPY | 2,848 | 2,903 | 2,819 | 2,882 | 2,882 | +97 (+3.48%) | 232,800 |
13 Oct 2022 | JPY | 2,801 | 2,819 | 2,785 | 2,785 | 2,785 | -53 (-1.87%) | 85,900 |
12 Oct 2022 | JPY | 2,820 | 2,841 | 2,790 | 2,838 | 2,838 | -8 (-0.28%) | 143,500 |
11 Oct 2022 | JPY | 2,842 | 2,909 | 2,840 | 2,846 | 2,846 | -19 (-0.66%) | 248,000 |
7 Oct 2022 | JPY | 2,825 | 2,877 | 2,822 | 2,865 | 2,865 | -10 (-0.35%) | 181,900 |
6 Oct 2022 | JPY | 2,770 | 2,889 | 2,770 | 2,875 | 2,875 | +93 (+3.34%) | 263,400 |
5 Oct 2022 | JPY | 2,785 | 2,815 | 2,746 | 2,782 | 2,782 | +8 (+0.29%) | 195,800 |
4 Oct 2022 | JPY | 2,707 | 2,785 | 2,690 | 2,774 | 2,774 | +116 (+4.36%) | 214,500 |
3 Oct 2022 | JPY | 2,586 | 2,658 | 2,533 | 2,658 | 2,658 | +46 (+1.76%) | 231,900 |
30 Sep 2022 | JPY | 2,650 | 2,665 | 2,591 | 2,612 | 2,612 | -59 (-2.21%) | 245,200 |
29 Sep 2022 | JPY | 2,726 | 2,769 | 2,662 | 2,671 | 2,671 | -65 (-2.38%) | 244,400 |
28 Sep 2022 | JPY | 2,792 | 2,792 | 2,711 | 2,736 | 2,736 | -36 (-1.30%) | 254,500 |
27 Sep 2022 | JPY | 2,736 | 2,790 | 2,728 | 2,772 | 2,772 | +48 (+1.76%) | 151,700 |
26 Sep 2022 | JPY | 2,820 | 2,825 | 2,711 | 2,724 | 2,724 | -158 (-5.48%) | 303,600 |
22 Sep 2022 | JPY | 2,856 | 2,898 | 2,848 | 2,882 | 2,882 | -24 (-0.83%) | 151,400 |
21 Sep 2022 | JPY | 2,887 | 2,912 | 2,865 | 2,906 | 2,906 | +1 (+0.03%) | 180,900 |
20 Sep 2022 | JPY | 2,835 | 2,917 | 2,828 | 2,905 | 2,905 | +112 (+4.01%) | 216,600 |
16 Sep 2022 | JPY | 2,829 | 2,834 | 2,777 | 2,793 | 2,793 | -44 (-1.55%) | 150,600 |
15 Sep 2022 | JPY | 2,863 | 2,873 | 2,833 | 2,837 | 2,837 | -48 (-1.66%) | 157,000 |
14 Sep 2022 | JPY | 2,822 | 2,894 | 2,822 | 2,885 | 2,885 | -33 (-1.13%) | 121,300 |
13 Sep 2022 | JPY | 2,872 | 2,930 | 2,872 | 2,918 | 2,918 | +33 (+1.14%) | 163,700 |
12 Sep 2022 | JPY | 2,900 | 2,905 | 2,866 | 2,885 | 2,885 | +23 (+0.80%) | 129,500 |
9 Sep 2022 | JPY | 2,848 | 2,867 | 2,835 | 2,862 | 2,862 | +21 (+0.74%) | 158,500 |
8 Sep 2022 | JPY | 2,802 | 2,847 | 2,788 | 2,841 | 2,841 | +66 (+2.38%) | 158,400 |
7 Sep 2022 | JPY | 2,817 | 2,827 | 2,756 | 2,775 | 2,775 | -40 (-1.42%) | 172,100 |