Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2022 | JPY | 3,845 | 3,900 | 3,835 | 3,860 | 3,860 | -35 (-0.90%) | 114,500 |
20 Oct 2022 | JPY | 3,920 | 3,950 | 3,840 | 3,895 | 3,895 | -45 (-1.14%) | 142,600 |
19 Oct 2022 | JPY | 3,885 | 3,975 | 3,840 | 3,940 | 3,940 | +30 (+0.77%) | 128,400 |
18 Oct 2022 | JPY | 3,940 | 3,940 | 3,855 | 3,910 | 3,910 | +25 (+0.64%) | 113,700 |
17 Oct 2022 | JPY | 3,815 | 3,980 | 3,815 | 3,885 | 3,885 | +40 (+1.04%) | 187,000 |
14 Oct 2022 | JPY | 3,825 | 3,860 | 3,765 | 3,845 | 3,845 | +85 (+2.26%) | 162,100 |
13 Oct 2022 | JPY | 3,730 | 3,805 | 3,730 | 3,760 | 3,760 | +5 (+0.13%) | 109,600 |
12 Oct 2022 | JPY | 3,790 | 3,820 | 3,695 | 3,755 | 3,755 | -35 (-0.92%) | 191,700 |
11 Oct 2022 | JPY | 3,785 | 3,845 | 3,780 | 3,790 | 3,790 | -35 (-0.92%) | 169,200 |
7 Oct 2022 | JPY | 3,860 | 3,910 | 3,800 | 3,825 | 3,825 | -60 (-1.54%) | 215,000 |
6 Oct 2022 | JPY | 3,860 | 3,920 | 3,805 | 3,885 | 3,885 | +55 (+1.44%) | 191,100 |
5 Oct 2022 | JPY | 3,915 | 4,030 | 3,805 | 3,830 | 3,830 | 0.0 (0.0%) | 277,800 |
4 Oct 2022 | JPY | 3,890 | 3,925 | 3,815 | 3,830 | 3,830 | -30 (-0.78%) | 218,600 |
3 Oct 2022 | JPY | 3,760 | 3,885 | 3,760 | 3,860 | 3,860 | +85 (+2.25%) | 259,900 |
30 Sep 2022 | JPY | 3,790 | 3,870 | 3,755 | 3,775 | 3,775 | -55 (-1.44%) | 288,100 |
29 Sep 2022 | JPY | 4,040 | 4,130 | 3,805 | 3,830 | 3,830 | -330 (-7.93%) | 542,100 |
28 Sep 2022 | JPY | 4,325 | 4,325 | 4,130 | 4,160 | 4,160 | -135 (-3.14%) | 282,500 |
27 Sep 2022 | JPY | 4,355 | 4,375 | 4,280 | 4,295 | 4,295 | -10 (-0.23%) | 171,800 |
26 Sep 2022 | JPY | 4,315 | 4,385 | 4,285 | 4,305 | 4,305 | -80 (-1.82%) | 209,700 |
22 Sep 2022 | JPY | 4,385 | 4,410 | 4,305 | 4,385 | 4,385 | -60 (-1.35%) | 155,600 |
21 Sep 2022 | JPY | 4,370 | 4,450 | 4,325 | 4,445 | 4,445 | +110 (+2.54%) | 174,800 |
20 Sep 2022 | JPY | 4,360 | 4,395 | 4,235 | 4,335 | 4,335 | -30 (-0.69%) | 220,500 |
16 Sep 2022 | JPY | 4,510 | 4,525 | 4,315 | 4,365 | 4,365 | -210 (-4.59%) | 312,400 |
15 Sep 2022 | JPY | 4,510 | 4,575 | 4,470 | 4,575 | 4,575 | +45 (+0.99%) | 150,400 |
14 Sep 2022 | JPY | 4,430 | 4,535 | 4,425 | 4,530 | 4,530 | +5 (+0.11%) | 142,000 |
13 Sep 2022 | JPY | 4,465 | 4,590 | 4,450 | 4,525 | 4,525 | +65 (+1.46%) | 234,400 |
12 Sep 2022 | JPY | 4,630 | 4,640 | 4,455 | 4,460 | 4,460 | -115 (-2.51%) | 195,100 |
9 Sep 2022 | JPY | 4,510 | 4,590 | 4,475 | 4,575 | 4,575 | +20 (+0.44%) | 175,600 |
8 Sep 2022 | JPY | 4,520 | 4,585 | 4,460 | 4,555 | 4,555 | +75 (+1.67%) | 155,900 |
7 Sep 2022 | JPY | 4,620 | 4,625 | 4,435 | 4,480 | 4,480 | -195 (-4.17%) | 294,000 |