Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2022 | JPY | 4,925 | 4,965 | 4,875 | 4,945 | 4,945 | +105 (+2.17%) | 25,000 |
17 Oct 2022 | JPY | 4,775 | 4,850 | 4,765 | 4,840 | 4,840 | -5 (-0.10%) | 68,400 |
14 Oct 2022 | JPY | 4,850 | 4,900 | 4,800 | 4,845 | 4,845 | +70 (+1.47%) | 37,700 |
13 Oct 2022 | JPY | 4,785 | 4,800 | 4,710 | 4,775 | 4,775 | -10 (-0.21%) | 30,100 |
12 Oct 2022 | JPY | 4,875 | 4,880 | 4,760 | 4,785 | 4,785 | -90 (-1.85%) | 33,700 |
11 Oct 2022 | JPY | 4,975 | 4,980 | 4,875 | 4,875 | 4,875 | -195 (-3.85%) | 35,100 |
7 Oct 2022 | JPY | 4,990 | 5,110 | 4,990 | 5,070 | 5,070 | -10 (-0.20%) | 19,100 |
6 Oct 2022 | JPY | 5,080 | 5,140 | 5,080 | 5,080 | 5,080 | +20 (+0.40%) | 17,900 |
5 Oct 2022 | JPY | 5,100 | 5,120 | 5,040 | 5,060 | 5,060 | +40 (+0.80%) | 30,200 |
4 Oct 2022 | JPY | 5,020 | 5,050 | 5,010 | 5,020 | 5,020 | +85 (+1.72%) | 22,100 |
3 Oct 2022 | JPY | 4,870 | 4,940 | 4,845 | 4,935 | 4,935 | 0.0 (0.0%) | 40,500 |
30 Sep 2022 | JPY | 5,040 | 5,060 | 4,885 | 4,935 | 4,935 | -85 (-1.69%) | 31,300 |
29 Sep 2022 | JPY | 4,980 | 5,030 | 4,905 | 5,020 | 5,020 | 0.0 (0.0%) | 29,700 |
28 Sep 2022 | JPY | 4,965 | 5,050 | 4,930 | 5,020 | 5,020 | +40 (+0.80%) | 35,000 |
27 Sep 2022 | JPY | 4,985 | 5,050 | 4,970 | 4,980 | 4,980 | +5 (+0.10%) | 25,900 |
26 Sep 2022 | JPY | 5,050 | 5,060 | 4,950 | 4,975 | 4,975 | -165 (-3.21%) | 42,300 |
22 Sep 2022 | JPY | 5,020 | 5,150 | 5,020 | 5,140 | 5,140 | +80 (+1.58%) | 23,900 |
21 Sep 2022 | JPY | 5,100 | 5,130 | 5,060 | 5,060 | 5,060 | -80 (-1.56%) | 24,000 |
20 Sep 2022 | JPY | 5,170 | 5,240 | 5,130 | 5,140 | 5,140 | +30 (+0.59%) | 18,500 |
16 Sep 2022 | JPY | 5,160 | 5,180 | 5,070 | 5,110 | 5,110 | -100 (-1.92%) | 39,700 |
15 Sep 2022 | JPY | 5,240 | 5,240 | 5,190 | 5,210 | 5,210 | -20 (-0.38%) | 20,500 |
14 Sep 2022 | JPY | 5,190 | 5,270 | 5,190 | 5,230 | 5,230 | -120 (-2.24%) | 17,200 |
13 Sep 2022 | JPY | 5,370 | 5,390 | 5,330 | 5,350 | 5,350 | +10 (+0.19%) | 10,700 |
12 Sep 2022 | JPY | 5,380 | 5,380 | 5,280 | 5,340 | 5,340 | +10 (+0.19%) | 13,400 |
9 Sep 2022 | JPY | 5,330 | 5,350 | 5,290 | 5,330 | 5,330 | +30 (+0.57%) | 18,400 |
8 Sep 2022 | JPY | 5,250 | 5,300 | 5,190 | 5,300 | 5,300 | +140 (+2.71%) | 20,800 |
7 Sep 2022 | JPY | 5,250 | 5,250 | 5,130 | 5,160 | 5,160 | -90 (-1.71%) | 22,100 |
6 Sep 2022 | JPY | 5,220 | 5,290 | 5,170 | 5,250 | 5,250 | +60 (+1.16%) | 30,900 |
5 Sep 2022 | JPY | 5,200 | 5,200 | 5,140 | 5,190 | 5,190 | -70 (-1.33%) | 41,800 |
2 Sep 2022 | JPY | 5,370 | 5,370 | 5,230 | 5,260 | 5,260 | -90 (-1.68%) | 33,700 |