Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2022 | JPY | 1,765 | 1,803.25 | 1,759.5 | 1,789.75 | 1,789.75 | +1.25 (+0.07%) | 5,411,200 |
6 Oct 2022 | JPY | 1,790.5 | 1,806.5 | 1,785.5 | 1,788.5 | 1,788.5 | +8.5 (+0.48%) | 5,519,600 |
5 Oct 2022 | JPY | 1,796.5 | 1,797.5 | 1,772.75 | 1,780 | 1,780 | +20 (+1.14%) | 6,345,200 |
4 Oct 2022 | JPY | 1,759.75 | 1,766.5 | 1,742.5 | 1,760 | 1,760 | +41 (+2.39%) | 8,982,400 |
3 Oct 2022 | JPY | 1,651 | 1,719 | 1,650 | 1,719 | 1,719 | +72.5 (+4.40%) | 11,505,600 |
30 Sep 2022 | JPY | 1,705.5 | 1,717.75 | 1,637.25 | 1,646.5 | 1,646.5 | -107.25 (-6.12%) | 17,188,400 |
29 Sep 2022 | JPY | 1,786.75 | 1,795.75 | 1,734.25 | 1,753.75 | 1,753.75 | -9.75 (-0.55%) | 7,362,000 |
28 Sep 2022 | JPY | 1,751.75 | 1,773.5 | 1,734.75 | 1,763.5 | 1,763.5 | -14 (-0.79%) | 10,661,200 |
27 Sep 2022 | JPY | 1,779.5 | 1,796.5 | 1,770.5 | 1,777.5 | 1,777.5 | +15.25 (+0.87%) | 6,810,400 |
26 Sep 2022 | JPY | 1,784.5 | 1,787.5 | 1,749.25 | 1,762.25 | 1,762.25 | -68.5 (-3.74%) | 11,102,400 |
22 Sep 2022 | JPY | 1,819 | 1,835 | 1,804 | 1,830.75 | 1,830.75 | +10.5 (+0.58%) | 7,001,600 |
21 Sep 2022 | JPY | 1,840 | 1,840 | 1,818 | 1,820.25 | 1,820.25 | -36 (-1.94%) | 5,856,000 |
20 Sep 2022 | JPY | 1,858.75 | 1,877.75 | 1,851.75 | 1,856.25 | 1,856.25 | +31.25 (+1.71%) | 5,640,000 |
16 Sep 2022 | JPY | 1,825 | 1,830.25 | 1,816.5 | 1,825 | 1,825 | -6.25 (-0.34%) | 6,613,200 |
15 Sep 2022 | JPY | 1,837.5 | 1,843.5 | 1,829.75 | 1,831.25 | 1,831.25 | +0.5 (+0.03%) | 3,341,200 |
14 Sep 2022 | JPY | 1,827 | 1,836.25 | 1,818.75 | 1,830.75 | 1,830.75 | -45 (-2.40%) | 8,809,200 |
13 Sep 2022 | JPY | 1,887.5 | 1,896.25 | 1,872.25 | 1,875.75 | 1,875.75 | +34.5 (+1.87%) | 7,086,400 |
12 Sep 2022 | JPY | 1,870.25 | 1,870.25 | 1,837.5 | 1,841.25 | 1,841.25 | -5.25 (-0.28%) | 3,714,000 |
9 Sep 2022 | JPY | 1,860.25 | 1,868.75 | 1,846.25 | 1,846.5 | 1,846.5 | -13.75 (-0.74%) | 6,195,600 |
8 Sep 2022 | JPY | 1,830.5 | 1,860.25 | 1,826.5 | 1,860.25 | 1,860.25 | +62.25 (+3.46%) | 6,599,600 |
7 Sep 2022 | JPY | 1,800 | 1,805.75 | 1,790.75 | 1,798 | 1,798 | -4 (-0.22%) | 5,184,800 |
6 Sep 2022 | JPY | 1,800 | 1,815.75 | 1,790.25 | 1,802 | 1,802 | +2 (+0.11%) | 4,042,000 |
5 Sep 2022 | JPY | 1,808.25 | 1,809.75 | 1,790.25 | 1,800 | 1,800 | -38 (-2.07%) | 6,977,200 |
2 Sep 2022 | JPY | 1,833 | 1,850.25 | 1,827.75 | 1,838 | 1,838 | +5 (+0.27%) | 7,425,200 |
1 Sep 2022 | JPY | 1,875 | 1,875.75 | 1,826.75 | 1,833 | 1,833 | -79.75 (-4.17%) | 10,439,200 |
31 Aug 2022 | JPY | 1,889.5 | 1,916.25 | 1,889.5 | 1,912.75 | 1,912.75 | +0.25 (+0.01%) | 10,426,000 |
30 Aug 2022 | JPY | 1,918.75 | 1,924 | 1,897 | 1,912.5 | 1,912.5 | +23.75 (+1.26%) | 4,683,200 |
29 Aug 2022 | JPY | 1,875.25 | 1,891.25 | 1,870.5 | 1,888.75 | 1,888.75 | -47 (-2.43%) | 6,549,200 |
26 Aug 2022 | JPY | 1,927.5 | 1,940.25 | 1,923.5 | 1,935.75 | 1,935.75 | +11.75 (+0.61%) | 4,079,200 |
25 Aug 2022 | JPY | 1,932.5 | 1,937.25 | 1,909.25 | 1,924 | 1,924 | -11.5 (-0.59%) | 3,938,000 |