Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2022 | JPY | 1,768 | 1,781 | 1,751 | 1,768 | 1,768 | +13 (+0.74%) | 965,900 |
17 Oct 2022 | JPY | 1,787 | 1,799 | 1,751 | 1,755 | 1,755 | -39 (-2.17%) | 865,300 |
14 Oct 2022 | JPY | 1,758 | 1,798 | 1,741 | 1,794 | 1,794 | +47 (+2.69%) | 1,577,600 |
13 Oct 2022 | JPY | 1,759 | 1,759 | 1,733 | 1,747 | 1,747 | -19 (-1.08%) | 739,200 |
12 Oct 2022 | JPY | 1,780 | 1,780 | 1,753 | 1,766 | 1,766 | -17 (-0.95%) | 706,600 |
11 Oct 2022 | JPY | 1,823 | 1,841 | 1,783 | 1,783 | 1,783 | -40 (-2.19%) | 1,172,600 |
7 Oct 2022 | JPY | 1,800 | 1,828 | 1,786 | 1,823 | 1,823 | +27 (+1.50%) | 1,089,900 |
6 Oct 2022 | JPY | 1,742 | 1,821 | 1,742 | 1,796 | 1,796 | +58 (+3.34%) | 1,120,500 |
5 Oct 2022 | JPY | 1,725 | 1,747 | 1,723 | 1,738 | 1,738 | +25 (+1.46%) | 796,100 |
4 Oct 2022 | JPY | 1,701 | 1,741 | 1,692 | 1,713 | 1,713 | +37 (+2.21%) | 1,081,400 |
3 Oct 2022 | JPY | 1,668 | 1,680 | 1,635 | 1,676 | 1,676 | -16 (-0.95%) | 831,100 |
30 Sep 2022 | JPY | 1,701 | 1,718 | 1,670 | 1,692 | 1,692 | -7 (-0.41%) | 1,147,100 |
29 Sep 2022 | JPY | 1,671 | 1,701 | 1,665 | 1,699 | 1,699 | +40 (+2.41%) | 716,900 |
28 Sep 2022 | JPY | 1,670 | 1,680 | 1,629 | 1,659 | 1,659 | -35 (-2.07%) | 872,700 |
27 Sep 2022 | JPY | 1,700 | 1,706 | 1,689 | 1,694 | 1,694 | -3 (-0.18%) | 689,600 |
26 Sep 2022 | JPY | 1,733 | 1,741 | 1,697 | 1,697 | 1,697 | -59 (-3.36%) | 779,500 |
22 Sep 2022 | JPY | 1,758 | 1,763 | 1,741 | 1,756 | 1,756 | -2 (-0.11%) | 436,300 |
21 Sep 2022 | JPY | 1,762 | 1,765 | 1,751 | 1,758 | 1,758 | -20 (-1.12%) | 471,500 |
20 Sep 2022 | JPY | 1,783 | 1,787 | 1,764 | 1,778 | 1,778 | +15 (+0.85%) | 441,500 |
16 Sep 2022 | JPY | 1,767 | 1,771 | 1,735 | 1,763 | 1,763 | +1 (+0.06%) | 678,100 |
15 Sep 2022 | JPY | 1,771 | 1,771 | 1,752 | 1,762 | 1,762 | +1 (+0.06%) | 423,300 |
14 Sep 2022 | JPY | 1,730 | 1,769 | 1,727 | 1,761 | 1,761 | -25 (-1.40%) | 725,300 |
13 Sep 2022 | JPY | 1,788 | 1,791 | 1,768 | 1,786 | 1,786 | 0.0 (0.0%) | 393,400 |
12 Sep 2022 | JPY | 1,783 | 1,789 | 1,775 | 1,786 | 1,786 | +17 (+0.96%) | 393,700 |
9 Sep 2022 | JPY | 1,743 | 1,773 | 1,730 | 1,769 | 1,769 | +30 (+1.73%) | 747,800 |
8 Sep 2022 | JPY | 1,720 | 1,742 | 1,718 | 1,739 | 1,739 | +27 (+1.58%) | 598,500 |
7 Sep 2022 | JPY | 1,725 | 1,739 | 1,694 | 1,712 | 1,712 | -8 (-0.47%) | 540,000 |
6 Sep 2022 | JPY | 1,732 | 1,736 | 1,711 | 1,720 | 1,720 | 0.0 (0.0%) | 300,800 |
5 Sep 2022 | JPY | 1,733 | 1,740 | 1,712 | 1,720 | 1,720 | -11 (-0.64%) | 324,700 |
2 Sep 2022 | JPY | 1,749 | 1,750 | 1,724 | 1,731 | 1,731 | -11 (-0.63%) | 377,100 |