Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2022 | JPY | 2,682 | 2,690 | 2,658 | 2,677 | 2,677 | -5 (-0.19%) | 1,800 |
6 Oct 2022 | JPY | 2,660 | 2,709 | 2,643 | 2,682 | 2,682 | 0.0 (0.0%) | 2,100 |
5 Oct 2022 | JPY | 2,676 | 2,700 | 2,608 | 2,682 | 2,682 | +50 (+1.90%) | 1,900 |
4 Oct 2022 | JPY | 2,598 | 2,669 | 2,597 | 2,632 | 2,632 | +89 (+3.50%) | 4,400 |
3 Oct 2022 | JPY | 2,571 | 2,571 | 2,523 | 2,543 | 2,543 | -29 (-1.13%) | 6,000 |
30 Sep 2022 | JPY | 2,565 | 2,603 | 2,561 | 2,572 | 2,572 | -22 (-0.85%) | 5,100 |
29 Sep 2022 | JPY | 2,660 | 2,660 | 2,550 | 2,594 | 2,594 | -73 (-2.74%) | 7,200 |
28 Sep 2022 | JPY | 2,671 | 2,694 | 2,575 | 2,667 | 2,667 | -17 (-0.63%) | 11,200 |
27 Sep 2022 | JPY | 2,740 | 2,740 | 2,653 | 2,684 | 2,684 | +44 (+1.67%) | 6,600 |
26 Sep 2022 | JPY | 2,816 | 2,820 | 2,640 | 2,640 | 2,640 | -194 (-6.85%) | 35,800 |
22 Sep 2022 | JPY | 2,819 | 2,859 | 2,793 | 2,834 | 2,834 | -27 (-0.94%) | 1,900 |
21 Sep 2022 | JPY | 2,815 | 2,861 | 2,763 | 2,861 | 2,861 | +59 (+2.11%) | 2,500 |
20 Sep 2022 | JPY | 2,812 | 2,868 | 2,802 | 2,802 | 2,802 | -28 (-0.99%) | 5,300 |
16 Sep 2022 | JPY | 2,899 | 2,899 | 2,830 | 2,830 | 2,830 | -72 (-2.48%) | 8,500 |
15 Sep 2022 | JPY | 2,875 | 2,902 | 2,850 | 2,902 | 2,902 | +27 (+0.94%) | 6,500 |
14 Sep 2022 | JPY | 2,870 | 2,935 | 2,870 | 2,875 | 2,875 | -45 (-1.54%) | 4,100 |
13 Sep 2022 | JPY | 2,950 | 2,970 | 2,903 | 2,920 | 2,920 | -1 (-0.03%) | 5,300 |
12 Sep 2022 | JPY | 2,910 | 2,951 | 2,892 | 2,921 | 2,921 | +11 (+0.38%) | 2,900 |
9 Sep 2022 | JPY | 2,912 | 2,940 | 2,881 | 2,910 | 2,910 | -2 (-0.07%) | 3,100 |
8 Sep 2022 | JPY | 2,922 | 2,922 | 2,878 | 2,912 | 2,912 | +40 (+1.39%) | 32,200 |
7 Sep 2022 | JPY | 2,819 | 3,000 | 2,819 | 2,872 | 2,872 | +71 (+2.53%) | 16,100 |
6 Sep 2022 | JPY | 2,866 | 2,896 | 2,718 | 2,801 | 2,801 | -65 (-2.27%) | 19,300 |
5 Sep 2022 | JPY | 2,930 | 2,930 | 2,865 | 2,866 | 2,866 | -14 (-0.49%) | 6,100 |
2 Sep 2022 | JPY | 2,997 | 2,997 | 2,880 | 2,880 | 2,880 | -95 (-3.19%) | 11,000 |
1 Sep 2022 | JPY | 2,955 | 3,000 | 2,943 | 2,975 | 2,975 | +20 (+0.68%) | 5,000 |
31 Aug 2022 | JPY | 2,993 | 2,993 | 2,955 | 2,955 | 2,955 | +9 (+0.31%) | 4,200 |
30 Aug 2022 | JPY | 3,000 | 3,000 | 2,946 | 2,946 | 2,946 | -54 (-1.80%) | 4,300 |
29 Aug 2022 | JPY | 2,955 | 3,000 | 2,926 | 3,000 | 3,000 | 0.0 (0.0%) | 4,600 |
26 Aug 2022 | JPY | 2,988 | 3,030 | 2,976 | 3,000 | 3,000 | +14 (+0.47%) | 3,100 |
25 Aug 2022 | JPY | 3,010 | 3,010 | 2,978 | 2,986 | 2,986 | -24 (-0.80%) | 2,500 |