Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2022 | JPY | 2,600 | 2,616 | 2,587.5 | 2,592 | 2,592 | -50 (-1.89%) | 5,035,100 |
6 Oct 2022 | JPY | 2,650 | 2,679 | 2,636.5 | 2,642 | 2,642 | -3.5 (-0.13%) | 5,705,200 |
5 Oct 2022 | JPY | 2,630 | 2,676 | 2,627 | 2,645.5 | 2,645.5 | +27 (+1.03%) | 5,904,800 |
4 Oct 2022 | JPY | 2,579 | 2,643 | 2,578 | 2,618.5 | 2,618.5 | +58.5 (+2.29%) | 5,885,000 |
3 Oct 2022 | JPY | 2,555 | 2,567.5 | 2,503 | 2,560 | 2,560 | -5 (-0.19%) | 3,830,900 |
30 Sep 2022 | JPY | 2,646.5 | 2,656.5 | 2,562.5 | 2,565 | 2,565 | -38 (-1.46%) | 5,682,800 |
29 Sep 2022 | JPY | 2,613.5 | 2,623.5 | 2,563.5 | 2,603 | 2,603 | +1,748.556 (+204.64%) | 5,416,700 |
29 Sep 2022 |
|
|||||||
28 Sep 2022 | JPY | 2,618.3333 | 2,618.3333 | 2,522.3333 | 2,563.3333 | 2,563.3333 | -35.334 (-1.36%) | 9,844,800 |
27 Sep 2022 | JPY | 2,563 | 2,611 | 2,560 | 2,598.6668 | 2,598.6668 | +47.667 (+1.87%) | 5,606,400 |
26 Sep 2022 | JPY | 2,600 | 2,602.6668 | 2,539.6668 | 2,551 | 2,551 | -87.333 (-3.31%) | 7,815,300 |
22 Sep 2022 | JPY | 2,618 | 2,641.3333 | 2,612 | 2,638.3333 | 2,638.3333 | -5,324.667 (-66.87%) | 6,239,400 |
21 Sep 2022 | JPY | 7,898 | 8,016 | 7,881 | 7,963 | 7,963 | +64 (+0.81%) | 2,496,300 |
20 Sep 2022 | JPY | 7,890 | 7,954 | 7,855 | 7,899 | 7,899 | +48 (+0.61%) | 2,207,700 |
16 Sep 2022 | JPY | 7,755 | 7,851 | 7,743 | 7,851 | 7,851 | +84 (+1.08%) | 2,503,700 |
15 Sep 2022 | JPY | 7,670 | 7,808 | 7,666 | 7,767 | 7,767 | +118 (+1.54%) | 1,685,900 |
14 Sep 2022 | JPY | 7,620 | 7,688 | 7,600 | 7,649 | 7,649 | -73 (-0.95%) | 1,909,000 |
13 Sep 2022 | JPY | 7,741 | 7,751 | 7,665 | 7,722 | 7,722 | -40 (-0.52%) | 1,404,100 |
12 Sep 2022 | JPY | 7,760 | 7,784 | 7,694 | 7,762 | 7,762 | +4 (+0.05%) | 1,251,100 |
9 Sep 2022 | JPY | 7,784 | 7,834 | 7,740 | 7,758 | 7,758 | -25 (-0.32%) | 2,453,800 |
8 Sep 2022 | JPY | 7,800 | 7,854 | 7,754 | 7,783 | 7,783 | +15 (+0.19%) | 2,485,400 |
7 Sep 2022 | JPY | 7,680 | 7,783 | 7,645 | 7,768 | 7,768 | +185 (+2.44%) | 2,324,500 |
6 Sep 2022 | JPY | 7,625 | 7,660 | 7,572 | 7,583 | 7,583 | -66 (-0.86%) | 1,126,200 |
5 Sep 2022 | JPY | 7,645 | 7,673 | 7,584 | 7,649 | 7,649 | -2 (-0.03%) | 1,144,300 |
2 Sep 2022 | JPY | 7,608 | 7,678 | 7,599 | 7,651 | 7,651 | +53 (+0.70%) | 1,285,600 |
1 Sep 2022 | JPY | 7,777 | 7,816 | 7,594 | 7,598 | 7,598 | -194 (-2.49%) | 2,708,300 |
31 Aug 2022 | JPY | 7,646 | 7,795 | 7,638 | 7,792 | 7,792 | +120 (+1.56%) | 5,001,200 |
30 Aug 2022 | JPY | 7,600 | 7,697 | 7,597 | 7,672 | 7,672 | +122 (+1.62%) | 1,540,500 |
29 Aug 2022 | JPY | 7,524 | 7,586 | 7,523 | 7,550 | 7,550 | -156 (-2.02%) | 2,049,100 |
26 Aug 2022 | JPY | 7,640 | 7,754 | 7,636 | 7,706 | 7,706 | +41 (+0.53%) | 1,607,900 |
25 Aug 2022 | JPY | 7,600 | 7,692 | 7,576 | 7,665 | 7,665 | +152 (+2.02%) | 1,466,800 |