Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2022 | JPY | 5,760 | 5,890 | 5,700 | 5,750 | 5,750 | -110 (-1.88%) | 88,500 |
19 Oct 2022 | JPY | 6,130 | 6,180 | 5,810 | 5,860 | 5,860 | -230 (-3.78%) | 126,900 |
18 Oct 2022 | JPY | 5,930 | 6,140 | 5,910 | 6,090 | 6,090 | +160 (+2.70%) | 78,900 |
17 Oct 2022 | JPY | 5,950 | 6,100 | 5,880 | 5,930 | 5,930 | -150 (-2.47%) | 81,400 |
14 Oct 2022 | JPY | 5,980 | 6,130 | 5,810 | 6,080 | 6,080 | +300 (+5.19%) | 144,600 |
13 Oct 2022 | JPY | 6,080 | 6,180 | 5,610 | 5,780 | 5,780 | -350 (-5.71%) | 378,300 |
12 Oct 2022 | JPY | 6,150 | 6,390 | 6,060 | 6,130 | 6,130 | -120 (-1.92%) | 141,500 |
11 Oct 2022 | JPY | 6,600 | 6,620 | 6,000 | 6,250 | 6,250 | -440 (-6.58%) | 338,000 |
7 Oct 2022 | JPY | 6,830 | 6,860 | 6,650 | 6,690 | 6,690 | -240 (-3.46%) | 130,300 |
6 Oct 2022 | JPY | 6,960 | 7,080 | 6,780 | 6,930 | 6,930 | +60 (+0.87%) | 156,000 |
5 Oct 2022 | JPY | 6,980 | 7,050 | 6,670 | 6,870 | 6,870 | -40 (-0.58%) | 195,800 |
4 Oct 2022 | JPY | 6,610 | 6,930 | 6,560 | 6,910 | 6,910 | +300 (+4.54%) | 167,900 |
3 Oct 2022 | JPY | 6,230 | 6,610 | 6,230 | 6,610 | 6,610 | +350 (+5.59%) | 116,400 |
30 Sep 2022 | JPY | 6,380 | 6,470 | 6,210 | 6,260 | 6,260 | -320 (-4.86%) | 115,200 |
29 Sep 2022 | JPY | 6,800 | 6,800 | 6,330 | 6,580 | 6,580 | +10 (+0.15%) | 159,900 |
28 Sep 2022 | JPY | 6,170 | 6,570 | 6,110 | 6,570 | 6,570 | +380 (+6.14%) | 169,000 |
27 Sep 2022 | JPY | 6,270 | 6,310 | 6,080 | 6,190 | 6,190 | +120 (+1.98%) | 158,100 |
26 Sep 2022 | JPY | 6,450 | 6,480 | 6,060 | 6,070 | 6,070 | -390 (-6.04%) | 163,700 |
22 Sep 2022 | JPY | 6,150 | 6,690 | 6,150 | 6,460 | 6,460 | +210 (+3.36%) | 280,100 |
21 Sep 2022 | JPY | 6,500 | 6,550 | 6,010 | 6,250 | 6,250 | -340 (-5.16%) | 258,200 |
20 Sep 2022 | JPY | 6,860 | 7,140 | 6,260 | 6,590 | 6,590 | -310 (-4.49%) | 402,500 |
16 Sep 2022 | JPY | 6,850 | 6,990 | 6,570 | 6,900 | 6,900 | +60 (+0.88%) | 242,600 |
15 Sep 2022 | JPY | 6,560 | 7,020 | 6,510 | 6,840 | 6,840 | +340 (+5.23%) | 300,500 |
14 Sep 2022 | JPY | 6,470 | 6,950 | 6,390 | 6,500 | 6,500 | -50 (-0.76%) | 298,400 |
13 Sep 2022 | JPY | 6,700 | 7,040 | 6,450 | 6,550 | 6,550 | -170 (-2.53%) | 370,000 |
12 Sep 2022 | JPY | 6,850 | 6,930 | 6,610 | 6,720 | 6,720 | -110 (-1.61%) | 258,200 |
9 Sep 2022 | JPY | 6,400 | 6,890 | 6,350 | 6,830 | 6,830 | +540 (+8.59%) | 469,600 |
8 Sep 2022 | JPY | 6,070 | 6,480 | 6,070 | 6,290 | 6,290 | +320 (+5.36%) | 506,400 |
7 Sep 2022 | JPY | 5,760 | 6,020 | 5,640 | 5,970 | 5,970 | +170 (+2.93%) | 219,900 |
6 Sep 2022 | JPY | 5,550 | 6,000 | 5,400 | 5,800 | 5,800 | +230 (+4.13%) | 352,600 |