Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2022 | JPY | 1,851 | 1,872 | 1,816 | 1,825 | 1,825 | -33 (-1.78%) | 248,700 |
14 Oct 2022 | JPY | 1,836 | 1,868 | 1,816 | 1,858 | 1,858 | +37 (+2.03%) | 334,000 |
13 Oct 2022 | JPY | 1,828 | 1,837 | 1,810 | 1,821 | 1,821 | -5 (-0.27%) | 152,800 |
12 Oct 2022 | JPY | 1,785 | 1,828 | 1,783 | 1,826 | 1,826 | +33 (+1.84%) | 204,800 |
11 Oct 2022 | JPY | 1,824 | 1,830 | 1,773 | 1,793 | 1,793 | -41 (-2.24%) | 417,000 |
7 Oct 2022 | JPY | 1,853 | 1,882 | 1,834 | 1,834 | 1,834 | -28 (-1.50%) | 238,700 |
6 Oct 2022 | JPY | 1,855 | 1,886 | 1,850 | 1,862 | 1,862 | +7 (+0.38%) | 289,700 |
5 Oct 2022 | JPY | 1,857 | 1,869 | 1,842 | 1,855 | 1,855 | +17 (+0.92%) | 276,900 |
4 Oct 2022 | JPY | 1,799 | 1,846 | 1,796 | 1,838 | 1,838 | +51 (+2.85%) | 402,500 |
3 Oct 2022 | JPY | 1,835 | 1,835 | 1,734 | 1,787 | 1,787 | -72 (-3.87%) | 670,700 |
30 Sep 2022 | JPY | 1,866 | 1,894 | 1,841 | 1,859 | 1,859 | -22 (-1.17%) | 621,700 |
29 Sep 2022 | JPY | 1,843 | 1,887 | 1,841 | 1,881 | 1,881 | +41 (+2.23%) | 1,640,700 |
28 Sep 2022 | JPY | 1,867 | 1,871 | 1,805 | 1,840 | 1,840 | -27 (-1.45%) | 1,980,700 |
27 Sep 2022 | JPY | 1,867 | 1,891 | 1,838 | 1,867 | 1,867 | -3 (-0.16%) | 697,200 |
26 Sep 2022 | JPY | 1,914 | 1,925 | 1,862 | 1,870 | 1,870 | -56 (-2.91%) | 699,100 |
22 Sep 2022 | JPY | 1,905 | 1,929 | 1,888 | 1,926 | 1,926 | +3 (+0.16%) | 425,800 |
21 Sep 2022 | JPY | 1,918 | 1,924 | 1,902 | 1,923 | 1,923 | +6 (+0.31%) | 256,000 |
20 Sep 2022 | JPY | 1,905 | 1,917 | 1,899 | 1,917 | 1,917 | +13 (+0.68%) | 295,900 |
16 Sep 2022 | JPY | 1,911 | 1,914 | 1,898 | 1,904 | 1,904 | -12 (-0.63%) | 272,100 |
15 Sep 2022 | JPY | 1,892 | 1,916 | 1,880 | 1,916 | 1,916 | +45 (+2.41%) | 339,400 |
14 Sep 2022 | JPY | 1,863 | 1,889 | 1,858 | 1,871 | 1,871 | -20 (-1.06%) | 327,000 |
13 Sep 2022 | JPY | 1,887 | 1,900 | 1,880 | 1,891 | 1,891 | +7 (+0.37%) | 235,300 |
12 Sep 2022 | JPY | 1,850 | 1,892 | 1,850 | 1,884 | 1,884 | +59 (+3.23%) | 432,400 |
9 Sep 2022 | JPY | 1,852 | 1,860 | 1,821 | 1,825 | 1,825 | -11 (-0.60%) | 588,400 |
8 Sep 2022 | JPY | 1,840 | 1,854 | 1,829 | 1,836 | 1,836 | +14 (+0.77%) | 340,000 |
7 Sep 2022 | JPY | 1,861 | 1,864 | 1,793 | 1,822 | 1,822 | -49 (-2.62%) | 553,600 |
6 Sep 2022 | JPY | 1,856 | 1,890 | 1,849 | 1,871 | 1,871 | +20 (+1.08%) | 245,700 |
5 Sep 2022 | JPY | 1,845 | 1,855 | 1,830 | 1,851 | 1,851 | 0.0 (0.0%) | 190,700 |
2 Sep 2022 | JPY | 1,864 | 1,872 | 1,841 | 1,851 | 1,851 | -1 (-0.05%) | 441,800 |
1 Sep 2022 | JPY | 1,862 | 1,879 | 1,852 | 1,852 | 1,852 | -23 (-1.23%) | 296,900 |