Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2022 | JPY | 3,095 | 3,120 | 3,055 | 3,105 | 3,105 | +80 (+2.64%) | 294,600 |
13 Oct 2022 | JPY | 3,050 | 3,060 | 3,025 | 3,025 | 3,025 | -30 (-0.98%) | 229,700 |
12 Oct 2022 | JPY | 3,040 | 3,090 | 3,040 | 3,055 | 3,055 | 0.0 (0.0%) | 297,200 |
11 Oct 2022 | JPY | 3,035 | 3,115 | 3,035 | 3,055 | 3,055 | -10 (-0.33%) | 332,700 |
7 Oct 2022 | JPY | 3,090 | 3,120 | 3,060 | 3,065 | 3,065 | -80 (-2.54%) | 264,900 |
6 Oct 2022 | JPY | 3,135 | 3,165 | 3,130 | 3,145 | 3,145 | +20 (+0.64%) | 263,600 |
5 Oct 2022 | JPY | 3,140 | 3,195 | 3,120 | 3,125 | 3,125 | +45 (+1.46%) | 454,500 |
4 Oct 2022 | JPY | 3,020 | 3,095 | 3,000 | 3,080 | 3,080 | +102 (+3.43%) | 395,600 |
3 Oct 2022 | JPY | 2,910 | 3,015 | 2,895 | 2,978 | 2,978 | +32 (+1.09%) | 321,500 |
30 Sep 2022 | JPY | 2,936 | 2,973 | 2,936 | 2,946 | 2,946 | +14 (+0.48%) | 377,300 |
29 Sep 2022 | JPY | 2,992 | 2,995 | 2,911 | 2,932 | 2,932 | -19 (-0.64%) | 337,500 |
28 Sep 2022 | JPY | 2,916 | 2,984 | 2,897 | 2,951 | 2,951 | +82 (+2.86%) | 788,200 |
27 Sep 2022 | JPY | 2,821 | 2,907 | 2,811 | 2,869 | 2,869 | +82 (+2.94%) | 685,100 |
26 Sep 2022 | JPY | 2,750 | 2,805 | 2,743 | 2,787 | 2,787 | -13 (-0.46%) | 428,500 |
22 Sep 2022 | JPY | 2,800 | 2,803 | 2,767 | 2,800 | 2,800 | -46 (-1.62%) | 231,500 |
21 Sep 2022 | JPY | 2,819 | 2,870 | 2,816 | 2,846 | 2,846 | -14 (-0.49%) | 216,200 |
20 Sep 2022 | JPY | 2,857 | 2,877 | 2,833 | 2,860 | 2,860 | +50 (+1.78%) | 282,000 |
16 Sep 2022 | JPY | 2,830 | 2,854 | 2,800 | 2,810 | 2,810 | -37 (-1.30%) | 369,300 |
15 Sep 2022 | JPY | 2,861 | 2,873 | 2,838 | 2,847 | 2,847 | -19 (-0.66%) | 182,600 |
14 Sep 2022 | JPY | 2,853 | 2,873 | 2,816 | 2,866 | 2,866 | -87 (-2.95%) | 273,400 |
13 Sep 2022 | JPY | 2,937 | 2,957 | 2,931 | 2,953 | 2,953 | -8 (-0.27%) | 171,800 |
12 Sep 2022 | JPY | 2,963 | 2,982 | 2,942 | 2,961 | 2,961 | +39 (+1.33%) | 203,300 |
9 Sep 2022 | JPY | 2,898 | 2,948 | 2,893 | 2,922 | 2,922 | +11 (+0.38%) | 283,700 |
8 Sep 2022 | JPY | 2,900 | 2,922 | 2,888 | 2,911 | 2,911 | +34 (+1.18%) | 316,800 |
7 Sep 2022 | JPY | 2,870 | 2,883 | 2,828 | 2,877 | 2,877 | -1 (-0.03%) | 202,500 |
6 Sep 2022 | JPY | 2,895 | 2,914 | 2,872 | 2,878 | 2,878 | -6 (-0.21%) | 204,900 |
5 Sep 2022 | JPY | 2,880 | 2,896 | 2,861 | 2,884 | 2,884 | -15 (-0.52%) | 290,600 |
2 Sep 2022 | JPY | 2,920 | 2,928 | 2,892 | 2,899 | 2,899 | -20 (-0.69%) | 322,000 |
1 Sep 2022 | JPY | 2,912 | 2,938 | 2,902 | 2,919 | 2,919 | -62 (-2.08%) | 295,100 |
31 Aug 2022 | JPY | 2,920 | 2,985 | 2,917 | 2,981 | 2,981 | +11 (+0.37%) | 386,700 |