Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2022 | JPY | 1,302 | 1,309.5 | 1,298 | 1,300 | 1,300 | -11 (-0.84%) | 5,227,400 |
20 Oct 2022 | JPY | 1,308.5 | 1,317.5 | 1,301.5 | 1,311 | 1,311 | -2 (-0.15%) | 7,207,300 |
19 Oct 2022 | JPY | 1,298 | 1,324.5 | 1,297 | 1,313 | 1,313 | -7.5 (-0.57%) | 5,306,300 |
18 Oct 2022 | JPY | 1,323 | 1,336.5 | 1,312 | 1,320.5 | 1,320.5 | +10.5 (+0.80%) | 6,537,200 |
17 Oct 2022 | JPY | 1,311 | 1,323.5 | 1,305.5 | 1,310 | 1,310 | -27 (-2.02%) | 5,838,400 |
14 Oct 2022 | JPY | 1,314.5 | 1,345.5 | 1,304.5 | 1,337 | 1,337 | +51 (+3.97%) | 9,491,300 |
13 Oct 2022 | JPY | 1,310 | 1,314.5 | 1,286 | 1,286 | 1,286 | -30 (-2.28%) | 6,933,000 |
12 Oct 2022 | JPY | 1,320 | 1,323 | 1,302 | 1,316 | 1,316 | -12 (-0.90%) | 6,587,900 |
11 Oct 2022 | JPY | 1,348.5 | 1,356.5 | 1,324.5 | 1,328 | 1,328 | -36.5 (-2.67%) | 8,186,600 |
7 Oct 2022 | JPY | 1,368 | 1,378.5 | 1,363.5 | 1,364.5 | 1,364.5 | -23.5 (-1.69%) | 6,235,900 |
6 Oct 2022 | JPY | 1,386.5 | 1,416 | 1,383.5 | 1,388 | 1,388 | +15.5 (+1.13%) | 7,063,800 |
5 Oct 2022 | JPY | 1,395 | 1,397 | 1,366 | 1,372.5 | 1,372.5 | -1.5 (-0.11%) | 6,059,500 |
4 Oct 2022 | JPY | 1,347.5 | 1,377 | 1,339.5 | 1,374 | 1,374 | +90.5 (+7.05%) | 10,496,000 |
3 Oct 2022 | JPY | 1,274 | 1,284.5 | 1,248.5 | 1,283.5 | 1,283.5 | +15.5 (+1.22%) | 5,287,700 |
30 Sep 2022 | JPY | 1,287 | 1,295 | 1,265 | 1,268 | 1,268 | -31 (-2.39%) | 6,588,000 |
29 Sep 2022 | JPY | 1,314.5 | 1,316.5 | 1,276 | 1,299 | 1,299 | -17.5 (-1.33%) | 6,764,400 |
28 Sep 2022 | JPY | 1,321.5 | 1,334 | 1,302 | 1,316.5 | 1,316.5 | -13 (-0.98%) | 6,522,200 |
27 Sep 2022 | JPY | 1,334 | 1,354 | 1,328 | 1,329.5 | 1,329.5 | +5 (+0.38%) | 6,520,000 |
26 Sep 2022 | JPY | 1,377.5 | 1,384.5 | 1,321.5 | 1,324.5 | 1,324.5 | -75.5 (-5.39%) | 8,307,200 |
22 Sep 2022 | JPY | 1,380 | 1,404 | 1,379.5 | 1,400 | 1,400 | +7.5 (+0.54%) | 5,253,400 |
21 Sep 2022 | JPY | 1,396.5 | 1,403 | 1,389 | 1,392.5 | 1,392.5 | -22 (-1.56%) | 5,040,900 |
20 Sep 2022 | JPY | 1,408.5 | 1,426.5 | 1,405.5 | 1,414.5 | 1,414.5 | +25 (+1.80%) | 5,580,400 |
16 Sep 2022 | JPY | 1,400 | 1,410.5 | 1,387 | 1,389.5 | 1,389.5 | -25.5 (-1.80%) | 7,230,200 |
15 Sep 2022 | JPY | 1,416.5 | 1,421.5 | 1,409.5 | 1,415 | 1,415 | -6 (-0.42%) | 4,086,200 |
14 Sep 2022 | JPY | 1,407.5 | 1,422.5 | 1,397 | 1,421 | 1,421 | -2 (-0.14%) | 6,627,700 |
13 Sep 2022 | JPY | 1,423 | 1,426.5 | 1,410 | 1,423 | 1,423 | +9.5 (+0.67%) | 4,684,600 |
12 Sep 2022 | JPY | 1,430 | 1,432 | 1,407.5 | 1,413.5 | 1,413.5 | +2.5 (+0.18%) | 4,480,400 |
9 Sep 2022 | JPY | 1,400 | 1,413 | 1,394 | 1,411 | 1,411 | +8 (+0.57%) | 8,964,200 |
8 Sep 2022 | JPY | 1,384.5 | 1,403 | 1,373.5 | 1,403 | 1,403 | +23.5 (+1.70%) | 6,623,000 |
7 Sep 2022 | JPY | 1,373 | 1,385 | 1,364 | 1,379.5 | 1,379.5 | -14.5 (-1.04%) | 6,150,200 |