Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2022 | JPY | 4,140 | 4,235 | 4,135 | 4,235 | 4,235 | +60 (+1.44%) | 178,300 |
6 Oct 2022 | JPY | 4,175 | 4,225 | 4,170 | 4,175 | 4,175 | 0.0 (0.0%) | 52,200 |
5 Oct 2022 | JPY | 4,235 | 4,245 | 4,170 | 4,175 | 4,175 | -40 (-0.95%) | 46,600 |
4 Oct 2022 | JPY | 4,170 | 4,215 | 4,160 | 4,215 | 4,215 | +95 (+2.31%) | 42,600 |
3 Oct 2022 | JPY | 4,125 | 4,145 | 4,085 | 4,120 | 4,120 | -30 (-0.72%) | 55,700 |
30 Sep 2022 | JPY | 4,230 | 4,235 | 4,150 | 4,150 | 4,150 | -80 (-1.89%) | 250,600 |
29 Sep 2022 | JPY | 4,165 | 4,235 | 4,165 | 4,230 | 4,230 | +60 (+1.44%) | 53,000 |
28 Sep 2022 | JPY | 4,140 | 4,185 | 4,105 | 4,170 | 4,170 | -15 (-0.36%) | 37,100 |
27 Sep 2022 | JPY | 4,145 | 4,215 | 4,140 | 4,185 | 4,185 | +65 (+1.58%) | 33,600 |
26 Sep 2022 | JPY | 4,120 | 4,175 | 4,110 | 4,120 | 4,120 | -70 (-1.67%) | 31,300 |
22 Sep 2022 | JPY | 4,190 | 4,225 | 4,155 | 4,190 | 4,190 | -15 (-0.36%) | 42,100 |
21 Sep 2022 | JPY | 4,305 | 4,340 | 4,205 | 4,205 | 4,205 | -95 (-2.21%) | 34,400 |
20 Sep 2022 | JPY | 4,285 | 4,330 | 4,280 | 4,300 | 4,300 | +35 (+0.82%) | 24,500 |
16 Sep 2022 | JPY | 4,245 | 4,280 | 4,240 | 4,265 | 4,265 | -15 (-0.35%) | 30,200 |
15 Sep 2022 | JPY | 4,340 | 4,340 | 4,220 | 4,280 | 4,280 | -70 (-1.61%) | 42,300 |
14 Sep 2022 | JPY | 4,400 | 4,490 | 4,335 | 4,350 | 4,350 | -85 (-1.92%) | 96,400 |
13 Sep 2022 | JPY | 4,215 | 4,460 | 4,215 | 4,435 | 4,435 | +455 (+11.43%) | 209,700 |
12 Sep 2022 | JPY | 4,070 | 4,075 | 3,980 | 3,980 | 3,980 | -80 (-1.97%) | 39,600 |
9 Sep 2022 | JPY | 4,070 | 4,100 | 4,055 | 4,060 | 4,060 | -35 (-0.85%) | 30,800 |
8 Sep 2022 | JPY | 4,030 | 4,095 | 4,025 | 4,095 | 4,095 | +115 (+2.89%) | 23,000 |
7 Sep 2022 | JPY | 4,065 | 4,070 | 3,980 | 3,980 | 3,980 | -65 (-1.61%) | 20,400 |
6 Sep 2022 | JPY | 4,010 | 4,070 | 4,005 | 4,045 | 4,045 | +45 (+1.13%) | 24,300 |
5 Sep 2022 | JPY | 4,020 | 4,025 | 3,985 | 4,000 | 4,000 | -25 (-0.62%) | 19,200 |
2 Sep 2022 | JPY | 4,020 | 4,035 | 3,980 | 4,025 | 4,025 | +25 (+0.63%) | 17,900 |
1 Sep 2022 | JPY | 4,050 | 4,050 | 4,000 | 4,000 | 4,000 | -50 (-1.23%) | 18,300 |
31 Aug 2022 | JPY | 4,040 | 4,055 | 4,020 | 4,050 | 4,050 | -35 (-0.86%) | 13,800 |
30 Aug 2022 | JPY | 4,020 | 4,085 | 4,020 | 4,085 | 4,085 | +80 (+2.00%) | 11,800 |
29 Aug 2022 | JPY | 3,980 | 4,030 | 3,975 | 4,005 | 4,005 | -25 (-0.62%) | 19,500 |
26 Aug 2022 | JPY | 4,075 | 4,075 | 4,030 | 4,030 | 4,030 | -35 (-0.86%) | 9,800 |
25 Aug 2022 | JPY | 4,065 | 4,070 | 4,025 | 4,065 | 4,065 | +10 (+0.25%) | 8,100 |