Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2022 | JPY | 2,875 | 2,919 | 2,838 | 2,911 | 2,911 | +51 (+1.78%) | 286,400 |
13 Oct 2022 | JPY | 3,020 | 3,045 | 2,853 | 2,860 | 2,860 | -150 (-4.98%) | 430,700 |
12 Oct 2022 | JPY | 2,974 | 3,025 | 2,927 | 3,010 | 3,010 | +18 (+0.60%) | 263,600 |
11 Oct 2022 | JPY | 2,942 | 3,030 | 2,922 | 2,992 | 2,992 | +10 (+0.34%) | 232,600 |
7 Oct 2022 | JPY | 2,948 | 3,045 | 2,885 | 2,982 | 2,982 | -16 (-0.53%) | 301,100 |
6 Oct 2022 | JPY | 3,020 | 3,085 | 2,971 | 2,998 | 2,998 | -22 (-0.73%) | 417,700 |
5 Oct 2022 | JPY | 2,907 | 3,035 | 2,839 | 3,020 | 3,020 | +137 (+4.75%) | 517,400 |
4 Oct 2022 | JPY | 2,693 | 2,885 | 2,690 | 2,883 | 2,883 | +247 (+9.37%) | 439,100 |
3 Oct 2022 | JPY | 2,576 | 2,640 | 2,516 | 2,636 | 2,636 | +11 (+0.42%) | 181,200 |
30 Sep 2022 | JPY | 2,576 | 2,628 | 2,561 | 2,625 | 2,625 | +34 (+1.31%) | 158,200 |
29 Sep 2022 | JPY | 2,566 | 2,619 | 2,543 | 2,591 | 2,591 | +74 (+2.94%) | 192,700 |
28 Sep 2022 | JPY | 2,545 | 2,566 | 2,478 | 2,517 | 2,517 | -11 (-0.44%) | 293,000 |
27 Sep 2022 | JPY | 2,501 | 2,540 | 2,469 | 2,528 | 2,528 | +39 (+1.57%) | 225,100 |
26 Sep 2022 | JPY | 2,517 | 2,532 | 2,474 | 2,489 | 2,489 | -106 (-4.08%) | 346,900 |
22 Sep 2022 | JPY | 2,520 | 2,605 | 2,504 | 2,595 | 2,595 | +31 (+1.21%) | 322,100 |
21 Sep 2022 | JPY | 2,754 | 2,777 | 2,511 | 2,564 | 2,564 | -278 (-9.78%) | 967,000 |
20 Sep 2022 | JPY | 2,811 | 2,864 | 2,800 | 2,842 | 2,842 | +45 (+1.61%) | 96,600 |
16 Sep 2022 | JPY | 2,813 | 2,835 | 2,790 | 2,797 | 2,797 | -66 (-2.31%) | 97,600 |
15 Sep 2022 | JPY | 2,831 | 2,878 | 2,796 | 2,863 | 2,863 | +61 (+2.18%) | 107,000 |
14 Sep 2022 | JPY | 2,841 | 2,853 | 2,796 | 2,802 | 2,802 | -127 (-4.34%) | 248,200 |
13 Sep 2022 | JPY | 2,917 | 2,966 | 2,904 | 2,929 | 2,929 | +19 (+0.65%) | 248,700 |
12 Sep 2022 | JPY | 2,881 | 2,920 | 2,854 | 2,910 | 2,910 | +22 (+0.76%) | 208,000 |
9 Sep 2022 | JPY | 2,742 | 2,899 | 2,742 | 2,888 | 2,888 | +126 (+4.56%) | 366,100 |
8 Sep 2022 | JPY | 2,712 | 2,773 | 2,702 | 2,762 | 2,762 | +88 (+3.29%) | 207,400 |
7 Sep 2022 | JPY | 2,746 | 2,763 | 2,620 | 2,674 | 2,674 | -120 (-4.29%) | 423,300 |
6 Sep 2022 | JPY | 2,787 | 2,843 | 2,756 | 2,794 | 2,794 | +53 (+1.93%) | 115,900 |
5 Sep 2022 | JPY | 2,677 | 2,758 | 2,656 | 2,741 | 2,741 | +19 (+0.70%) | 172,800 |
2 Sep 2022 | JPY | 2,814 | 2,817 | 2,686 | 2,722 | 2,722 | -20 (-0.73%) | 201,900 |
1 Sep 2022 | JPY | 2,782 | 2,786 | 2,741 | 2,742 | 2,742 | -86 (-3.04%) | 144,500 |
31 Aug 2022 | JPY | 2,765 | 2,836 | 2,750 | 2,828 | 2,828 | +40 (+1.43%) | 172,200 |