Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2022 | JPY | 5,980 | 5,980 | 5,550 | 5,570 | 5,570 | -470 (-7.78%) | 40,500 |
29 Sep 2022 | JPY | 6,000 | 6,120 | 5,840 | 6,040 | 6,040 | +370 (+6.53%) | 38,700 |
28 Sep 2022 | JPY | 6,040 | 6,400 | 5,630 | 5,670 | 5,670 | -180 (-3.08%) | 83,800 |
27 Sep 2022 | JPY | 5,800 | 6,000 | 5,750 | 5,850 | 5,850 | +150 (+2.63%) | 28,900 |
26 Sep 2022 | JPY | 5,680 | 5,900 | 5,660 | 5,700 | 5,700 | +20 (+0.35%) | 25,800 |
22 Sep 2022 | JPY | 5,510 | 5,790 | 5,510 | 5,680 | 5,680 | +70 (+1.25%) | 24,400 |
21 Sep 2022 | JPY | 5,580 | 5,720 | 5,430 | 5,610 | 5,610 | -70 (-1.23%) | 22,900 |
20 Sep 2022 | JPY | 5,830 | 5,910 | 5,580 | 5,680 | 5,680 | -130 (-2.24%) | 22,100 |
16 Sep 2022 | JPY | 5,810 | 5,860 | 5,660 | 5,810 | 5,810 | -130 (-2.19%) | 23,900 |
15 Sep 2022 | JPY | 5,980 | 6,080 | 5,800 | 5,940 | 5,940 | +30 (+0.51%) | 21,000 |
14 Sep 2022 | JPY | 6,020 | 6,200 | 5,910 | 5,910 | 5,910 | -410 (-6.49%) | 51,600 |
13 Sep 2022 | JPY | 6,160 | 6,540 | 6,160 | 6,320 | 6,320 | +120 (+1.94%) | 33,400 |
12 Sep 2022 | JPY | 6,030 | 6,300 | 6,020 | 6,200 | 6,200 | +270 (+4.55%) | 35,500 |
9 Sep 2022 | JPY | 5,940 | 6,150 | 5,920 | 5,930 | 5,930 | -90 (-1.50%) | 41,800 |
8 Sep 2022 | JPY | 6,130 | 6,190 | 5,900 | 6,020 | 6,020 | +170 (+2.91%) | 43,600 |
7 Sep 2022 | JPY | 5,990 | 6,070 | 5,840 | 5,850 | 5,850 | -240 (-3.94%) | 14,700 |
6 Sep 2022 | JPY | 5,980 | 6,220 | 5,920 | 6,090 | 6,090 | +130 (+2.18%) | 30,700 |
5 Sep 2022 | JPY | 5,720 | 6,010 | 5,660 | 5,960 | 5,960 | +110 (+1.88%) | 32,100 |
2 Sep 2022 | JPY | 6,250 | 6,290 | 5,810 | 5,850 | 5,850 | -470 (-7.44%) | 56,700 |
1 Sep 2022 | JPY | 6,430 | 6,470 | 6,270 | 6,320 | 6,320 | -270 (-4.10%) | 25,200 |
31 Aug 2022 | JPY | 6,690 | 6,860 | 6,560 | 6,590 | 6,590 | -90 (-1.35%) | 33,500 |
30 Aug 2022 | JPY | 6,390 | 6,700 | 6,330 | 6,680 | 6,680 | +380 (+6.03%) | 44,600 |
29 Aug 2022 | JPY | 6,360 | 6,490 | 6,160 | 6,300 | 6,300 | -360 (-5.41%) | 73,000 |
26 Aug 2022 | JPY | 6,810 | 6,810 | 6,540 | 6,660 | 6,660 | -100 (-1.48%) | 32,200 |
25 Aug 2022 | JPY | 6,650 | 6,880 | 6,650 | 6,760 | 6,760 | +110 (+1.65%) | 25,600 |
24 Aug 2022 | JPY | 6,600 | 7,010 | 6,560 | 6,650 | 6,650 | +10 (+0.15%) | 69,200 |
23 Aug 2022 | JPY | 6,640 | 6,830 | 6,550 | 6,640 | 6,640 | -20 (-0.30%) | 49,300 |
22 Aug 2022 | JPY | 6,250 | 6,740 | 6,210 | 6,660 | 6,660 | +180 (+2.78%) | 57,200 |
19 Aug 2022 | JPY | 6,520 | 6,870 | 6,380 | 6,480 | 6,480 | -50 (-0.77%) | 82,000 |
18 Aug 2022 | JPY | 6,350 | 6,660 | 6,270 | 6,530 | 6,530 | +100 (+1.56%) | 94,400 |