Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2022 | JPY | 2,868 | 3,000 | 2,814 | 2,993 | 2,993 | +113 (+3.92%) | 130,200 |
14 Oct 2022 | JPY | 2,780 | 2,906 | 2,780 | 2,880 | 2,880 | +180 (+6.67%) | 123,000 |
13 Oct 2022 | JPY | 2,715 | 2,744 | 2,651 | 2,700 | 2,700 | -52 (-1.89%) | 197,500 |
12 Oct 2022 | JPY | 2,814 | 2,880 | 2,742 | 2,752 | 2,752 | -78 (-2.76%) | 138,000 |
11 Oct 2022 | JPY | 2,855 | 2,913 | 2,814 | 2,830 | 2,830 | -25 (-0.88%) | 130,800 |
7 Oct 2022 | JPY | 2,932 | 2,943 | 2,845 | 2,855 | 2,855 | -119 (-4.00%) | 127,100 |
6 Oct 2022 | JPY | 2,999 | 3,030 | 2,940 | 2,974 | 2,974 | -21 (-0.70%) | 163,500 |
5 Oct 2022 | JPY | 3,070 | 3,095 | 2,985 | 2,995 | 2,995 | -35 (-1.16%) | 176,400 |
4 Oct 2022 | JPY | 3,025 | 3,070 | 2,977 | 3,030 | 3,030 | +83 (+2.82%) | 287,900 |
3 Oct 2022 | JPY | 2,896 | 2,981 | 2,785 | 2,947 | 2,947 | +7 (+0.24%) | 243,500 |
30 Sep 2022 | JPY | 2,914 | 3,030 | 2,889 | 2,940 | 2,940 | -15 (-0.51%) | 218,700 |
29 Sep 2022 | JPY | 2,901 | 3,010 | 2,838 | 2,955 | 2,955 | +141 (+5.01%) | 310,000 |
28 Sep 2022 | JPY | 2,757 | 2,872 | 2,716 | 2,814 | 2,814 | +52 (+1.88%) | 161,600 |
27 Sep 2022 | JPY | 2,698 | 2,839 | 2,625 | 2,762 | 2,762 | +157 (+6.03%) | 293,100 |
26 Sep 2022 | JPY | 2,485 | 2,639 | 2,464 | 2,605 | 2,605 | +115 (+4.62%) | 236,900 |
22 Sep 2022 | JPY | 2,532 | 2,540 | 2,433 | 2,490 | 2,490 | -84 (-3.26%) | 192,500 |
21 Sep 2022 | JPY | 2,637 | 2,638 | 2,530 | 2,574 | 2,574 | -128 (-4.74%) | 173,200 |
20 Sep 2022 | JPY | 2,505 | 2,710 | 2,473 | 2,702 | 2,702 | +147 (+5.75%) | 277,300 |
16 Sep 2022 | JPY | 2,748 | 2,750 | 2,545 | 2,555 | 2,555 | -250 (-8.91%) | 421,400 |
15 Sep 2022 | JPY | 2,855 | 2,927 | 2,650 | 2,805 | 2,805 | 0.0 (0.0%) | 811,100 |
14 Sep 2022 | JPY | 2,724 | 2,838 | 2,685 | 2,805 | 2,805 | -63 (-2.20%) | 204,400 |
13 Sep 2022 | JPY | 2,999 | 3,010 | 2,862 | 2,868 | 2,868 | -122 (-4.08%) | 160,500 |
12 Sep 2022 | JPY | 2,944 | 3,000 | 2,910 | 2,990 | 2,990 | +86 (+2.96%) | 139,100 |
9 Sep 2022 | JPY | 2,781 | 2,919 | 2,780 | 2,904 | 2,904 | +122 (+4.39%) | 162,100 |
8 Sep 2022 | JPY | 2,814 | 2,838 | 2,766 | 2,782 | 2,782 | +39 (+1.42%) | 122,800 |
7 Sep 2022 | JPY | 2,736 | 2,751 | 2,689 | 2,743 | 2,743 | -20 (-0.72%) | 88,700 |
6 Sep 2022 | JPY | 2,730 | 2,810 | 2,700 | 2,763 | 2,763 | +44 (+1.62%) | 140,600 |
5 Sep 2022 | JPY | 2,629 | 2,726 | 2,585 | 2,719 | 2,719 | +59 (+2.22%) | 174,100 |
2 Sep 2022 | JPY | 2,757 | 2,757 | 2,600 | 2,660 | 2,660 | -97 (-3.52%) | 269,400 |
1 Sep 2022 | JPY | 2,782 | 2,782 | 2,723 | 2,757 | 2,757 | -59 (-2.10%) | 175,300 |