Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2022 | JPY | 3,320 | 3,350 | 3,285 | 3,300 | 3,300 | -45 (-1.35%) | 1,089,400 |
18 Oct 2022 | JPY | 3,360 | 3,380 | 3,290 | 3,345 | 3,345 | +90 (+2.76%) | 1,499,000 |
17 Oct 2022 | JPY | 3,245 | 3,295 | 3,225 | 3,255 | 3,255 | -75 (-2.25%) | 1,141,800 |
14 Oct 2022 | JPY | 3,290 | 3,335 | 3,220 | 3,330 | 3,330 | +160 (+5.05%) | 1,665,700 |
13 Oct 2022 | JPY | 3,150 | 3,205 | 3,135 | 3,170 | 3,170 | +40 (+1.28%) | 1,194,600 |
12 Oct 2022 | JPY | 3,195 | 3,230 | 3,110 | 3,130 | 3,130 | -135 (-4.13%) | 1,897,400 |
11 Oct 2022 | JPY | 3,220 | 3,330 | 3,195 | 3,265 | 3,265 | -155 (-4.53%) | 1,713,400 |
7 Oct 2022 | JPY | 3,415 | 3,455 | 3,345 | 3,420 | 3,420 | -100 (-2.84%) | 1,862,000 |
6 Oct 2022 | JPY | 3,465 | 3,545 | 3,455 | 3,520 | 3,520 | +75 (+2.18%) | 1,340,800 |
5 Oct 2022 | JPY | 3,450 | 3,490 | 3,405 | 3,445 | 3,445 | +65 (+1.92%) | 1,655,200 |
4 Oct 2022 | JPY | 3,410 | 3,420 | 3,305 | 3,380 | 3,380 | +90 (+2.74%) | 1,892,200 |
3 Oct 2022 | JPY | 3,080 | 3,310 | 3,080 | 3,290 | 3,290 | +175 (+5.62%) | 1,810,300 |
30 Sep 2022 | JPY | 3,180 | 3,200 | 3,080 | 3,115 | 3,115 | -135 (-4.15%) | 1,431,100 |
29 Sep 2022 | JPY | 3,270 | 3,285 | 3,155 | 3,250 | 3,250 | +60 (+1.88%) | 1,842,400 |
28 Sep 2022 | JPY | 3,255 | 3,340 | 3,155 | 3,190 | 3,190 | -135 (-4.06%) | 1,548,600 |
27 Sep 2022 | JPY | 3,340 | 3,350 | 3,270 | 3,325 | 3,325 | +30 (+0.91%) | 1,270,400 |
26 Sep 2022 | JPY | 3,385 | 3,390 | 3,260 | 3,295 | 3,295 | -205 (-5.86%) | 2,104,800 |
22 Sep 2022 | JPY | 3,540 | 3,550 | 3,425 | 3,500 | 3,500 | -80 (-2.23%) | 1,550,700 |
21 Sep 2022 | JPY | 3,600 | 3,620 | 3,530 | 3,580 | 3,580 | -75 (-2.05%) | 1,202,100 |
20 Sep 2022 | JPY | 3,650 | 3,730 | 3,640 | 3,655 | 3,655 | +15 (+0.41%) | 1,026,400 |
16 Sep 2022 | JPY | 3,695 | 3,725 | 3,640 | 3,640 | 3,640 | -115 (-3.06%) | 978,300 |
15 Sep 2022 | JPY | 3,790 | 3,820 | 3,705 | 3,755 | 3,755 | -20 (-0.53%) | 1,278,500 |
14 Sep 2022 | JPY | 3,710 | 3,795 | 3,690 | 3,775 | 3,775 | -130 (-3.33%) | 1,455,700 |
13 Sep 2022 | JPY | 3,860 | 3,910 | 3,845 | 3,905 | 3,905 | +25 (+0.64%) | 817,300 |
12 Sep 2022 | JPY | 3,920 | 3,925 | 3,860 | 3,880 | 3,880 | +45 (+1.17%) | 886,800 |
9 Sep 2022 | JPY | 3,850 | 3,890 | 3,810 | 3,835 | 3,835 | +20 (+0.52%) | 914,700 |
8 Sep 2022 | JPY | 3,780 | 3,830 | 3,755 | 3,815 | 3,815 | +105 (+2.83%) | 1,345,800 |
7 Sep 2022 | JPY | 3,700 | 3,715 | 3,605 | 3,710 | 3,710 | -20 (-0.54%) | 1,111,200 |
6 Sep 2022 | JPY | 3,720 | 3,780 | 3,660 | 3,730 | 3,730 | +45 (+1.22%) | 927,800 |
5 Sep 2022 | JPY | 3,680 | 3,695 | 3,610 | 3,685 | 3,685 | -15 (-0.41%) | 1,005,000 |