Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2022 | JPY | 4,645 | 4,740 | 4,630 | 4,710 | 4,710 | +135 (+2.95%) | 936,300 |
13 Oct 2022 | JPY | 4,600 | 4,600 | 4,560 | 4,575 | 4,575 | -40 (-0.87%) | 461,800 |
12 Oct 2022 | JPY | 4,660 | 4,670 | 4,580 | 4,615 | 4,615 | -50 (-1.07%) | 591,700 |
11 Oct 2022 | JPY | 4,690 | 4,720 | 4,645 | 4,665 | 4,665 | -95 (-2.00%) | 729,500 |
7 Oct 2022 | JPY | 4,745 | 4,780 | 4,730 | 4,760 | 4,760 | -55 (-1.14%) | 564,700 |
6 Oct 2022 | JPY | 4,805 | 4,870 | 4,795 | 4,815 | 4,815 | +20 (+0.42%) | 691,800 |
5 Oct 2022 | JPY | 4,870 | 4,900 | 4,780 | 4,795 | 4,795 | -5 (-0.10%) | 817,500 |
4 Oct 2022 | JPY | 4,695 | 4,810 | 4,680 | 4,800 | 4,800 | +220 (+4.80%) | 920,400 |
3 Oct 2022 | JPY | 4,450 | 4,580 | 4,450 | 4,580 | 4,580 | +100 (+2.23%) | 705,000 |
30 Sep 2022 | JPY | 4,540 | 4,590 | 4,420 | 4,480 | 4,480 | -130 (-2.82%) | 1,478,000 |
29 Sep 2022 | JPY | 4,640 | 4,665 | 4,540 | 4,610 | 4,610 | +10 (+0.22%) | 805,600 |
28 Sep 2022 | JPY | 4,650 | 4,725 | 4,545 | 4,600 | 4,600 | -95 (-2.02%) | 1,050,100 |
27 Sep 2022 | JPY | 4,680 | 4,750 | 4,670 | 4,695 | 4,695 | +60 (+1.29%) | 698,000 |
26 Sep 2022 | JPY | 4,800 | 4,800 | 4,625 | 4,635 | 4,635 | -250 (-5.12%) | 980,400 |
22 Sep 2022 | JPY | 4,805 | 4,900 | 4,795 | 4,885 | 4,885 | +60 (+1.24%) | 620,000 |
21 Sep 2022 | JPY | 4,880 | 4,890 | 4,825 | 4,825 | 4,825 | -110 (-2.23%) | 647,800 |
20 Sep 2022 | JPY | 4,970 | 5,020 | 4,915 | 4,935 | 4,935 | +30 (+0.61%) | 544,800 |
16 Sep 2022 | JPY | 4,900 | 4,925 | 4,875 | 4,905 | 4,905 | -50 (-1.01%) | 776,800 |
15 Sep 2022 | JPY | 4,955 | 4,960 | 4,915 | 4,955 | 4,955 | 0.0 (0.0%) | 459,700 |
14 Sep 2022 | JPY | 4,960 | 5,010 | 4,920 | 4,955 | 4,955 | -105 (-2.08%) | 851,500 |
13 Sep 2022 | JPY | 5,060 | 5,090 | 5,050 | 5,060 | 5,060 | -10 (-0.20%) | 359,100 |
12 Sep 2022 | JPY | 5,060 | 5,080 | 5,010 | 5,070 | 5,070 | +80 (+1.60%) | 411,300 |
9 Sep 2022 | JPY | 4,950 | 4,995 | 4,910 | 4,990 | 4,990 | +70 (+1.42%) | 1,174,400 |
8 Sep 2022 | JPY | 4,840 | 4,935 | 4,810 | 4,920 | 4,920 | +130 (+2.71%) | 750,100 |
7 Sep 2022 | JPY | 4,765 | 4,800 | 4,730 | 4,790 | 4,790 | -10 (-0.21%) | 533,800 |
6 Sep 2022 | JPY | 4,790 | 4,820 | 4,750 | 4,800 | 4,800 | +10 (+0.21%) | 386,800 |
5 Sep 2022 | JPY | 4,770 | 4,805 | 4,730 | 4,790 | 4,790 | +40 (+0.84%) | 512,400 |
2 Sep 2022 | JPY | 4,770 | 4,785 | 4,725 | 4,750 | 4,750 | -20 (-0.42%) | 499,800 |
1 Sep 2022 | JPY | 4,860 | 4,885 | 4,765 | 4,770 | 4,770 | -135 (-2.75%) | 682,600 |
31 Aug 2022 | JPY | 4,910 | 4,960 | 4,885 | 4,905 | 4,905 | -95 (-1.90%) | 709,800 |