Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2022 | JPY | 1,505 | 1,523 | 1,460 | 1,469 | 1,469 | +35 (+2.44%) | 7,585,700 |
13 Oct 2022 | JPY | 1,517 | 1,547 | 1,411 | 1,434 | 1,434 | -73 (-4.84%) | 8,164,800 |
12 Oct 2022 | JPY | 1,512 | 1,537 | 1,484 | 1,507 | 1,507 | +10 (+0.67%) | 7,026,200 |
11 Oct 2022 | JPY | 1,542 | 1,618 | 1,472 | 1,497 | 1,497 | -61 (-3.92%) | 17,855,500 |
7 Oct 2022 | JPY | 1,433 | 1,582 | 1,408 | 1,558 | 1,558 | +99 (+6.79%) | 20,537,100 |
6 Oct 2022 | JPY | 1,365 | 1,475 | 1,362 | 1,459 | 1,459 | +105 (+7.75%) | 13,070,100 |
5 Oct 2022 | JPY | 1,421 | 1,436 | 1,341 | 1,354 | 1,354 | -48 (-3.42%) | 8,312,300 |
4 Oct 2022 | JPY | 1,430 | 1,448 | 1,393 | 1,402 | 1,402 | +14 (+1.01%) | 9,962,600 |
3 Oct 2022 | JPY | 1,296 | 1,420 | 1,285 | 1,388 | 1,388 | +66 (+4.99%) | 15,671,000 |
30 Sep 2022 | JPY | 1,300 | 1,369 | 1,171 | 1,322 | 1,322 | +25 (+1.93%) | 24,993,900 |
29 Sep 2022 | JPY | 1,322 | 1,368 | 1,281 | 1,297 | 1,297 | -3 (-0.23%) | 10,361,100 |
28 Sep 2022 | JPY | 1,417 | 1,427 | 1,250 | 1,300 | 1,300 | -87 (-6.27%) | 12,996,600 |
27 Sep 2022 | JPY | 1,409 | 1,413 | 1,333 | 1,387 | 1,387 | +68 (+5.16%) | 20,186,700 |
26 Sep 2022 | JPY | 1,500 | 1,519 | 1,306 | 1,319 | 1,319 | -231 (-14.90%) | 30,510,900 |
22 Sep 2022 | JPY | 1,469 | 1,749 | 1,409 | 1,550 | 1,550 | -29 (-1.84%) | 110,821,900 |
21 Sep 2022 | JPY | 1,579 | 1,579 | 1,579 | 1,579 | 1,579 | -400 (-20.21%) | 640,300 |
20 Sep 2022 | JPY | 1,979 | 1,979 | 1,979 | 1,979 | 1,979 | -500 (-20.17%) | 876,900 |
16 Sep 2022 | JPY | 2,729 | 2,840 | 2,479 | 2,479 | 2,479 | -500 (-16.78%) | 55,082,700 |
15 Sep 2022 | JPY | 3,120 | 3,175 | 2,955 | 2,979 | 2,979 | +67 (+2.30%) | 16,999,100 |
14 Sep 2022 | JPY | 2,916 | 3,050 | 2,893 | 2,912 | 2,912 | -38 (-1.29%) | 18,271,700 |
13 Sep 2022 | JPY | 2,903 | 2,975 | 2,865 | 2,950 | 2,950 | +31 (+1.06%) | 15,534,900 |
12 Sep 2022 | JPY | 2,946 | 2,985 | 2,881 | 2,919 | 2,919 | +61 (+2.13%) | 18,096,000 |
9 Sep 2022 | JPY | 2,691 | 2,902 | 2,658 | 2,858 | 2,858 | +202 (+7.61%) | 24,589,500 |
8 Sep 2022 | JPY | 2,659 | 2,754 | 2,627 | 2,656 | 2,656 | +30 (+1.14%) | 24,419,200 |
7 Sep 2022 | JPY | 2,699 | 2,715 | 2,524 | 2,626 | 2,626 | -24 (-0.91%) | 24,572,400 |
6 Sep 2022 | JPY | 2,501 | 2,660 | 2,490 | 2,650 | 2,650 | +150 (+6%) | 27,710,200 |
5 Sep 2022 | JPY | 2,490 | 2,525 | 2,432 | 2,500 | 2,500 | +21 (+0.85%) | 18,533,300 |
2 Sep 2022 | JPY | 2,358 | 2,497 | 2,284 | 2,479 | 2,479 | +127 (+5.40%) | 26,107,100 |
1 Sep 2022 | JPY | 2,358 | 2,385 | 2,306 | 2,352 | 2,352 | +2 (+0.09%) | 7,907,500 |
31 Aug 2022 | JPY | 2,233 | 2,359 | 2,233 | 2,350 | 2,350 | +96 (+4.26%) | 7,918,000 |