Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2022 | JPY | 1,542.5 | 1,547 | 1,531.5 | 1,542.5 | 1,542.5 | +6.5 (+0.42%) | 1,722,000 |
18 Oct 2022 | JPY | 1,545 | 1,546.5 | 1,520 | 1,536 | 1,536 | +11.5 (+0.75%) | 2,225,700 |
17 Oct 2022 | JPY | 1,514 | 1,528 | 1,511 | 1,524.5 | 1,524.5 | -8.5 (-0.55%) | 1,554,400 |
14 Oct 2022 | JPY | 1,535 | 1,546 | 1,516.5 | 1,533 | 1,533 | +29 (+1.93%) | 2,903,400 |
13 Oct 2022 | JPY | 1,500 | 1,509 | 1,492 | 1,504 | 1,504 | -1 (-0.07%) | 2,498,300 |
12 Oct 2022 | JPY | 1,522.5 | 1,524 | 1,504 | 1,505 | 1,505 | -12.5 (-0.82%) | 2,417,900 |
11 Oct 2022 | JPY | 1,524 | 1,541.5 | 1,510.5 | 1,517.5 | 1,517.5 | -31 (-2.00%) | 2,857,400 |
7 Oct 2022 | JPY | 1,544 | 1,557 | 1,534 | 1,548.5 | 1,548.5 | -13.5 (-0.86%) | 2,716,000 |
6 Oct 2022 | JPY | 1,550 | 1,571 | 1,550 | 1,562 | 1,562 | +12 (+0.77%) | 2,247,900 |
5 Oct 2022 | JPY | 1,557.5 | 1,568 | 1,548.5 | 1,550 | 1,550 | +23 (+1.51%) | 2,655,900 |
4 Oct 2022 | JPY | 1,525 | 1,531.5 | 1,509.5 | 1,527 | 1,527 | +32 (+2.14%) | 2,384,900 |
3 Oct 2022 | JPY | 1,463.5 | 1,496 | 1,458.5 | 1,495 | 1,495 | +31 (+2.12%) | 2,082,900 |
30 Sep 2022 | JPY | 1,499.5 | 1,510.5 | 1,459.5 | 1,464 | 1,464 | -51.5 (-3.40%) | 3,440,900 |
29 Sep 2022 | JPY | 1,521 | 1,528 | 1,490 | 1,515.5 | 1,515.5 | -0.5 (-0.03%) | 2,635,400 |
28 Sep 2022 | JPY | 1,530 | 1,541.5 | 1,502 | 1,516 | 1,516 | -26 (-1.69%) | 2,667,200 |
27 Sep 2022 | JPY | 1,541 | 1,562.5 | 1,536.5 | 1,542 | 1,542 | +16.5 (+1.08%) | 2,219,200 |
26 Sep 2022 | JPY | 1,569 | 1,571.5 | 1,521 | 1,525.5 | 1,525.5 | -77 (-4.80%) | 3,396,900 |
22 Sep 2022 | JPY | 1,600 | 1,608 | 1,592.5 | 1,602.5 | 1,602.5 | +2.5 (+0.16%) | 2,513,700 |
21 Sep 2022 | JPY | 1,605 | 1,609.5 | 1,594.5 | 1,600 | 1,600 | -24 (-1.48%) | 2,767,400 |
20 Sep 2022 | JPY | 1,630 | 1,644.5 | 1,618 | 1,624 | 1,624 | +19 (+1.18%) | 2,810,400 |
16 Sep 2022 | JPY | 1,605.5 | 1,608.5 | 1,599.5 | 1,605 | 1,605 | -5 (-0.31%) | 2,420,900 |
15 Sep 2022 | JPY | 1,602.5 | 1,611.5 | 1,596.5 | 1,610 | 1,610 | -4 (-0.25%) | 1,820,900 |
14 Sep 2022 | JPY | 1,605.5 | 1,623.5 | 1,603 | 1,614 | 1,614 | -23.5 (-1.44%) | 2,146,700 |
13 Sep 2022 | JPY | 1,641 | 1,643.5 | 1,626.5 | 1,637.5 | 1,637.5 | -2.5 (-0.15%) | 1,632,700 |
12 Sep 2022 | JPY | 1,651 | 1,652 | 1,635 | 1,640 | 1,640 | +3.5 (+0.21%) | 1,903,200 |
9 Sep 2022 | JPY | 1,648.5 | 1,652 | 1,632.5 | 1,636.5 | 1,636.5 | -8.5 (-0.52%) | 2,485,200 |
8 Sep 2022 | JPY | 1,616 | 1,645 | 1,611 | 1,645 | 1,645 | +42 (+2.62%) | 2,880,600 |
7 Sep 2022 | JPY | 1,590 | 1,605.5 | 1,580.5 | 1,603 | 1,603 | +9.5 (+0.60%) | 2,630,000 |
6 Sep 2022 | JPY | 1,600 | 1,602.5 | 1,579 | 1,593.5 | 1,593.5 | +6.5 (+0.41%) | 1,992,900 |
5 Sep 2022 | JPY | 1,600 | 1,602 | 1,583 | 1,587 | 1,587 | -16.5 (-1.03%) | 2,273,400 |