Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2022 | JPY | 1,704 | 1,708 | 1,686 | 1,689 | 1,689 | -30 (-1.75%) | 159,900 |
7 Oct 2022 | JPY | 1,700 | 1,722 | 1,700 | 1,719 | 1,719 | -3 (-0.17%) | 100,600 |
6 Oct 2022 | JPY | 1,720 | 1,731 | 1,720 | 1,722 | 1,722 | +9 (+0.53%) | 96,300 |
5 Oct 2022 | JPY | 1,715 | 1,727 | 1,706 | 1,713 | 1,713 | +17 (+1.00%) | 142,300 |
4 Oct 2022 | JPY | 1,704 | 1,709 | 1,685 | 1,696 | 1,696 | +12 (+0.71%) | 223,400 |
3 Oct 2022 | JPY | 1,650 | 1,684 | 1,650 | 1,684 | 1,684 | +42 (+2.56%) | 117,100 |
30 Sep 2022 | JPY | 1,695 | 1,697 | 1,639 | 1,642 | 1,642 | -72 (-4.20%) | 201,200 |
29 Sep 2022 | JPY | 1,720 | 1,720 | 1,701 | 1,714 | 1,714 | -32 (-1.83%) | 194,800 |
28 Sep 2022 | JPY | 1,750 | 1,750 | 1,723 | 1,746 | 1,746 | -11 (-0.63%) | 264,200 |
27 Sep 2022 | JPY | 1,764 | 1,778 | 1,754 | 1,757 | 1,757 | +15 (+0.86%) | 113,600 |
26 Sep 2022 | JPY | 1,797 | 1,797 | 1,739 | 1,742 | 1,742 | -74 (-4.07%) | 257,900 |
22 Sep 2022 | JPY | 1,811 | 1,817 | 1,801 | 1,816 | 1,816 | -2 (-0.11%) | 101,700 |
21 Sep 2022 | JPY | 1,803 | 1,819 | 1,797 | 1,818 | 1,818 | +3 (+0.17%) | 120,300 |
20 Sep 2022 | JPY | 1,809 | 1,825 | 1,808 | 1,815 | 1,815 | +25 (+1.40%) | 130,000 |
16 Sep 2022 | JPY | 1,807 | 1,809 | 1,790 | 1,790 | 1,790 | -16 (-0.89%) | 121,100 |
15 Sep 2022 | JPY | 1,807 | 1,808 | 1,800 | 1,806 | 1,806 | +1 (+0.06%) | 90,900 |
14 Sep 2022 | JPY | 1,772 | 1,807 | 1,771 | 1,805 | 1,805 | +5 (+0.28%) | 119,600 |
13 Sep 2022 | JPY | 1,816 | 1,816 | 1,786 | 1,800 | 1,800 | -4 (-0.22%) | 105,200 |
12 Sep 2022 | JPY | 1,820 | 1,820 | 1,804 | 1,804 | 1,804 | -4 (-0.22%) | 66,800 |
9 Sep 2022 | JPY | 1,802 | 1,811 | 1,797 | 1,808 | 1,808 | -4 (-0.22%) | 105,000 |
8 Sep 2022 | JPY | 1,796 | 1,812 | 1,796 | 1,812 | 1,812 | +25 (+1.40%) | 109,400 |
7 Sep 2022 | JPY | 1,758 | 1,788 | 1,758 | 1,787 | 1,787 | +24 (+1.36%) | 119,700 |
6 Sep 2022 | JPY | 1,770 | 1,770 | 1,754 | 1,763 | 1,763 | -6 (-0.34%) | 110,000 |
5 Sep 2022 | JPY | 1,786 | 1,790 | 1,765 | 1,769 | 1,769 | -31 (-1.72%) | 135,100 |
2 Sep 2022 | JPY | 1,801 | 1,801 | 1,780 | 1,800 | 1,800 | +7 (+0.39%) | 150,800 |
1 Sep 2022 | JPY | 1,788 | 1,799 | 1,782 | 1,793 | 1,793 | -4 (-0.22%) | 110,500 |
31 Aug 2022 | JPY | 1,800 | 1,811 | 1,793 | 1,797 | 1,797 | -27 (-1.48%) | 193,600 |
30 Aug 2022 | JPY | 1,839 | 1,840 | 1,820 | 1,824 | 1,824 | +1 (+0.05%) | 82,600 |
29 Aug 2022 | JPY | 1,812 | 1,825 | 1,806 | 1,823 | 1,823 | -7 (-0.38%) | 116,700 |
26 Aug 2022 | JPY | 1,850 | 1,850 | 1,826 | 1,830 | 1,830 | -7 (-0.38%) | 52,800 |