Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2022 | JPY | 1,502 | 1,515 | 1,495 | 1,499 | 1,499 | -17 (-1.12%) | 249,100 |
20 Oct 2022 | JPY | 1,528 | 1,532 | 1,505 | 1,516 | 1,516 | -30 (-1.94%) | 244,000 |
19 Oct 2022 | JPY | 1,530 | 1,555 | 1,528 | 1,546 | 1,546 | +13 (+0.85%) | 372,500 |
18 Oct 2022 | JPY | 1,531 | 1,538 | 1,509 | 1,533 | 1,533 | +31 (+2.06%) | 353,500 |
17 Oct 2022 | JPY | 1,492 | 1,508 | 1,492 | 1,502 | 1,502 | -9 (-0.60%) | 268,700 |
14 Oct 2022 | JPY | 1,508 | 1,521 | 1,486 | 1,511 | 1,511 | +33 (+2.23%) | 678,800 |
13 Oct 2022 | JPY | 1,490 | 1,491 | 1,476 | 1,478 | 1,478 | -8 (-0.54%) | 364,800 |
12 Oct 2022 | JPY | 1,502 | 1,515 | 1,475 | 1,486 | 1,486 | -20 (-1.33%) | 665,700 |
11 Oct 2022 | JPY | 1,549 | 1,553 | 1,504 | 1,506 | 1,506 | -67 (-4.26%) | 493,100 |
7 Oct 2022 | JPY | 1,565 | 1,579 | 1,553 | 1,573 | 1,573 | -25 (-1.56%) | 467,000 |
6 Oct 2022 | JPY | 1,590 | 1,608 | 1,589 | 1,598 | 1,598 | +21 (+1.33%) | 331,100 |
5 Oct 2022 | JPY | 1,581 | 1,582 | 1,565 | 1,577 | 1,577 | +21 (+1.35%) | 355,700 |
4 Oct 2022 | JPY | 1,557 | 1,570 | 1,552 | 1,556 | 1,556 | +32 (+2.10%) | 547,500 |
3 Oct 2022 | JPY | 1,489 | 1,524 | 1,485 | 1,524 | 1,524 | +22 (+1.46%) | 540,400 |
30 Sep 2022 | JPY | 1,520 | 1,524 | 1,494 | 1,502 | 1,502 | -30 (-1.96%) | 488,700 |
29 Sep 2022 | JPY | 1,540 | 1,549 | 1,520 | 1,532 | 1,532 | -4 (-0.26%) | 522,300 |
28 Sep 2022 | JPY | 1,530 | 1,547 | 1,520 | 1,536 | 1,536 | -5 (-0.32%) | 425,800 |
27 Sep 2022 | JPY | 1,544 | 1,560 | 1,536 | 1,541 | 1,541 | +9 (+0.59%) | 361,900 |
26 Sep 2022 | JPY | 1,561 | 1,569 | 1,529 | 1,532 | 1,532 | -47 (-2.98%) | 771,700 |
22 Sep 2022 | JPY | 1,582 | 1,586 | 1,567 | 1,579 | 1,579 | -17 (-1.07%) | 667,900 |
21 Sep 2022 | JPY | 1,608 | 1,620 | 1,596 | 1,596 | 1,596 | -21 (-1.30%) | 458,100 |
20 Sep 2022 | JPY | 1,615 | 1,636 | 1,611 | 1,617 | 1,617 | +4 (+0.25%) | 449,800 |
16 Sep 2022 | JPY | 1,622 | 1,631 | 1,608 | 1,613 | 1,613 | -37 (-2.24%) | 677,700 |
15 Sep 2022 | JPY | 1,659 | 1,666 | 1,649 | 1,650 | 1,650 | -4 (-0.24%) | 266,000 |
14 Sep 2022 | JPY | 1,651 | 1,664 | 1,643 | 1,654 | 1,654 | -45 (-2.65%) | 329,900 |
13 Sep 2022 | JPY | 1,702 | 1,711 | 1,693 | 1,699 | 1,699 | -7 (-0.41%) | 222,800 |
12 Sep 2022 | JPY | 1,691 | 1,707 | 1,680 | 1,706 | 1,706 | +38 (+2.28%) | 436,100 |
9 Sep 2022 | JPY | 1,647 | 1,669 | 1,640 | 1,668 | 1,668 | 0.0 (0.0%) | 570,400 |
8 Sep 2022 | JPY | 1,643 | 1,669 | 1,638 | 1,668 | 1,668 | +34 (+2.08%) | 515,200 |
7 Sep 2022 | JPY | 1,663 | 1,675 | 1,625 | 1,634 | 1,634 | 0.0 (0.0%) | 711,300 |