Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2022 | JPY | 4,050 | 4,060 | 4,010 | 4,045 | 4,045 | -20 (-0.49%) | 1,103,900 |
20 Oct 2022 | JPY | 4,030 | 4,075 | 3,995 | 4,065 | 4,065 | -35 (-0.85%) | 1,539,900 |
19 Oct 2022 | JPY | 4,115 | 4,155 | 4,090 | 4,100 | 4,100 | -5 (-0.12%) | 997,700 |
18 Oct 2022 | JPY | 4,100 | 4,125 | 4,055 | 4,105 | 4,105 | +100 (+2.50%) | 1,254,400 |
17 Oct 2022 | JPY | 4,040 | 4,050 | 3,985 | 4,005 | 4,005 | -95 (-2.32%) | 1,953,300 |
14 Oct 2022 | JPY | 4,140 | 4,165 | 4,080 | 4,100 | 4,100 | +30 (+0.74%) | 1,843,500 |
13 Oct 2022 | JPY | 4,155 | 4,175 | 4,060 | 4,070 | 4,070 | -90 (-2.16%) | 1,347,800 |
12 Oct 2022 | JPY | 4,095 | 4,170 | 4,080 | 4,160 | 4,160 | +40 (+0.97%) | 1,765,500 |
11 Oct 2022 | JPY | 4,155 | 4,245 | 4,100 | 4,120 | 4,120 | -265 (-6.04%) | 3,258,800 |
7 Oct 2022 | JPY | 4,395 | 4,440 | 4,340 | 4,385 | 4,385 | -80 (-1.79%) | 1,763,100 |
6 Oct 2022 | JPY | 4,385 | 4,510 | 4,385 | 4,465 | 4,465 | +80 (+1.82%) | 1,355,600 |
5 Oct 2022 | JPY | 4,420 | 4,420 | 4,345 | 4,385 | 4,385 | +30 (+0.69%) | 1,198,900 |
4 Oct 2022 | JPY | 4,330 | 4,375 | 4,290 | 4,355 | 4,355 | +90 (+2.11%) | 1,331,100 |
3 Oct 2022 | JPY | 4,180 | 4,310 | 4,155 | 4,265 | 4,265 | +100 (+2.40%) | 1,488,200 |
30 Sep 2022 | JPY | 4,290 | 4,290 | 4,150 | 4,165 | 4,165 | -120 (-2.80%) | 2,269,200 |
29 Sep 2022 | JPY | 4,350 | 4,350 | 4,260 | 4,285 | 4,285 | +25 (+0.59%) | 1,274,100 |
28 Sep 2022 | JPY | 4,310 | 4,355 | 4,185 | 4,260 | 4,260 | -95 (-2.18%) | 1,635,500 |
27 Sep 2022 | JPY | 4,350 | 4,385 | 4,335 | 4,355 | 4,355 | +40 (+0.93%) | 842,500 |
26 Sep 2022 | JPY | 4,290 | 4,350 | 4,280 | 4,315 | 4,315 | -95 (-2.15%) | 1,576,900 |
22 Sep 2022 | JPY | 4,400 | 4,425 | 4,350 | 4,410 | 4,410 | -45 (-1.01%) | 983,100 |
21 Sep 2022 | JPY | 4,430 | 4,480 | 4,410 | 4,455 | 4,455 | -40 (-0.89%) | 930,300 |
20 Sep 2022 | JPY | 4,550 | 4,595 | 4,490 | 4,495 | 4,495 | -10 (-0.22%) | 841,700 |
16 Sep 2022 | JPY | 4,500 | 4,535 | 4,490 | 4,505 | 4,505 | -50 (-1.10%) | 997,900 |
15 Sep 2022 | JPY | 4,585 | 4,605 | 4,545 | 4,555 | 4,555 | -10 (-0.22%) | 861,500 |
14 Sep 2022 | JPY | 4,580 | 4,625 | 4,545 | 4,565 | 4,565 | -180 (-3.79%) | 1,250,800 |
13 Sep 2022 | JPY | 4,735 | 4,760 | 4,710 | 4,745 | 4,745 | +25 (+0.53%) | 826,600 |
12 Sep 2022 | JPY | 4,745 | 4,790 | 4,685 | 4,720 | 4,720 | +45 (+0.96%) | 909,000 |
9 Sep 2022 | JPY | 4,685 | 4,700 | 4,645 | 4,675 | 4,675 | +50 (+1.08%) | 1,447,800 |
8 Sep 2022 | JPY | 4,610 | 4,625 | 4,565 | 4,625 | 4,625 | +100 (+2.21%) | 950,200 |
7 Sep 2022 | JPY | 4,480 | 4,530 | 4,455 | 4,525 | 4,525 | -20 (-0.44%) | 991,400 |