Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2022 | JPY | 4,770 | 4,890 | 4,735 | 4,860 | 4,860 | +150 (+3.18%) | 90,200 |
5 Oct 2022 | JPY | 4,775 | 4,775 | 4,690 | 4,710 | 4,710 | 0.0 (0.0%) | 64,600 |
4 Oct 2022 | JPY | 4,695 | 4,740 | 4,630 | 4,710 | 4,710 | +125 (+2.73%) | 101,600 |
3 Oct 2022 | JPY | 4,400 | 4,595 | 4,400 | 4,585 | 4,585 | +160 (+3.62%) | 72,700 |
30 Sep 2022 | JPY | 4,480 | 4,480 | 4,390 | 4,425 | 4,425 | -130 (-2.85%) | 94,700 |
29 Sep 2022 | JPY | 4,610 | 4,620 | 4,515 | 4,555 | 4,555 | +50 (+1.11%) | 86,300 |
28 Sep 2022 | JPY | 4,440 | 4,520 | 4,410 | 4,505 | 4,505 | +85 (+1.92%) | 83,100 |
27 Sep 2022 | JPY | 4,510 | 4,540 | 4,420 | 4,420 | 4,420 | -50 (-1.12%) | 62,700 |
26 Sep 2022 | JPY | 4,670 | 4,705 | 4,450 | 4,470 | 4,470 | -345 (-7.17%) | 120,100 |
22 Sep 2022 | JPY | 4,760 | 4,830 | 4,740 | 4,815 | 4,815 | +20 (+0.42%) | 49,300 |
21 Sep 2022 | JPY | 4,765 | 4,860 | 4,765 | 4,795 | 4,795 | -65 (-1.34%) | 41,400 |
20 Sep 2022 | JPY | 4,830 | 4,920 | 4,820 | 4,860 | 4,860 | +70 (+1.46%) | 46,700 |
16 Sep 2022 | JPY | 4,735 | 4,820 | 4,730 | 4,790 | 4,790 | -60 (-1.24%) | 113,200 |
15 Sep 2022 | JPY | 4,855 | 4,960 | 4,835 | 4,850 | 4,850 | +10 (+0.21%) | 42,700 |
14 Sep 2022 | JPY | 4,810 | 4,895 | 4,810 | 4,840 | 4,840 | -150 (-3.01%) | 54,700 |
13 Sep 2022 | JPY | 4,930 | 5,000 | 4,930 | 4,990 | 4,990 | +90 (+1.84%) | 43,700 |
12 Sep 2022 | JPY | 4,920 | 4,965 | 4,865 | 4,900 | 4,900 | +60 (+1.24%) | 41,400 |
9 Sep 2022 | JPY | 4,785 | 4,850 | 4,740 | 4,840 | 4,840 | +145 (+3.09%) | 86,600 |
8 Sep 2022 | JPY | 4,680 | 4,735 | 4,655 | 4,695 | 4,695 | +60 (+1.29%) | 54,700 |
7 Sep 2022 | JPY | 4,680 | 4,680 | 4,560 | 4,635 | 4,635 | -75 (-1.59%) | 65,100 |
6 Sep 2022 | JPY | 4,690 | 4,780 | 4,660 | 4,710 | 4,710 | +15 (+0.32%) | 54,300 |
5 Sep 2022 | JPY | 4,610 | 4,695 | 4,610 | 4,695 | 4,695 | +15 (+0.32%) | 44,900 |
2 Sep 2022 | JPY | 4,730 | 4,730 | 4,580 | 4,680 | 4,680 | -75 (-1.58%) | 112,400 |
1 Sep 2022 | JPY | 4,850 | 4,870 | 4,755 | 4,755 | 4,755 | -190 (-3.84%) | 74,500 |
31 Aug 2022 | JPY | 4,910 | 4,985 | 4,900 | 4,945 | 4,945 | -25 (-0.50%) | 37,200 |
30 Aug 2022 | JPY | 4,970 | 4,995 | 4,925 | 4,970 | 4,970 | +20 (+0.40%) | 33,800 |
29 Aug 2022 | JPY | 4,910 | 4,975 | 4,870 | 4,950 | 4,950 | -160 (-3.13%) | 59,800 |
26 Aug 2022 | JPY | 5,020 | 5,110 | 5,010 | 5,110 | 5,110 | +165 (+3.34%) | 50,300 |
25 Aug 2022 | JPY | 4,955 | 5,000 | 4,935 | 4,945 | 4,945 | -10 (-0.20%) | 26,200 |
24 Aug 2022 | JPY | 4,975 | 5,000 | 4,925 | 4,955 | 4,955 | +10 (+0.20%) | 37,700 |