Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2022 | JPY | 3,900 | 3,980 | 3,890 | 3,960 | 3,960 | +55 (+1.41%) | 11,600 |
6 Oct 2022 | JPY | 3,905 | 3,980 | 3,900 | 3,905 | 3,905 | +5 (+0.13%) | 10,500 |
5 Oct 2022 | JPY | 3,970 | 3,995 | 3,895 | 3,900 | 3,900 | -70 (-1.76%) | 21,800 |
4 Oct 2022 | JPY | 3,930 | 4,045 | 3,930 | 3,970 | 3,970 | +85 (+2.19%) | 26,500 |
3 Oct 2022 | JPY | 3,815 | 3,890 | 3,745 | 3,885 | 3,885 | +25 (+0.65%) | 31,900 |
30 Sep 2022 | JPY | 3,795 | 3,925 | 3,795 | 3,860 | 3,860 | -5 (-0.13%) | 24,800 |
29 Sep 2022 | JPY | 3,905 | 3,905 | 3,790 | 3,865 | 3,865 | +50 (+1.31%) | 42,200 |
28 Sep 2022 | JPY | 3,925 | 3,930 | 3,700 | 3,815 | 3,815 | -180 (-4.51%) | 57,100 |
27 Sep 2022 | JPY | 3,920 | 4,020 | 3,825 | 3,995 | 3,995 | +175 (+4.58%) | 42,300 |
26 Sep 2022 | JPY | 3,925 | 3,965 | 3,815 | 3,820 | 3,820 | -190 (-4.74%) | 41,900 |
22 Sep 2022 | JPY | 3,865 | 4,075 | 3,825 | 4,010 | 4,010 | +100 (+2.56%) | 40,700 |
21 Sep 2022 | JPY | 4,015 | 4,015 | 3,885 | 3,910 | 3,910 | -105 (-2.62%) | 34,100 |
20 Sep 2022 | JPY | 3,880 | 4,040 | 3,865 | 4,015 | 4,015 | +325 (+8.81%) | 103,300 |
16 Sep 2022 | JPY | 3,740 | 3,745 | 3,650 | 3,690 | 3,690 | -50 (-1.34%) | 47,600 |
15 Sep 2022 | JPY | 3,690 | 3,755 | 3,660 | 3,740 | 3,740 | +65 (+1.77%) | 43,500 |
14 Sep 2022 | JPY | 3,705 | 3,725 | 3,665 | 3,675 | 3,675 | -70 (-1.87%) | 21,600 |
13 Sep 2022 | JPY | 3,720 | 3,765 | 3,710 | 3,745 | 3,745 | +30 (+0.81%) | 17,500 |
12 Sep 2022 | JPY | 3,770 | 3,795 | 3,690 | 3,715 | 3,715 | -50 (-1.33%) | 65,800 |
9 Sep 2022 | JPY | 3,820 | 3,820 | 3,760 | 3,765 | 3,765 | -15 (-0.40%) | 21,500 |
8 Sep 2022 | JPY | 3,785 | 3,835 | 3,725 | 3,780 | 3,780 | +5 (+0.13%) | 29,200 |
7 Sep 2022 | JPY | 3,855 | 3,855 | 3,740 | 3,775 | 3,775 | -80 (-2.08%) | 25,300 |
6 Sep 2022 | JPY | 3,960 | 3,960 | 3,835 | 3,855 | 3,855 | -35 (-0.90%) | 21,500 |
5 Sep 2022 | JPY | 3,860 | 3,915 | 3,860 | 3,890 | 3,890 | +15 (+0.39%) | 10,800 |
2 Sep 2022 | JPY | 3,880 | 3,885 | 3,795 | 3,875 | 3,875 | +10 (+0.26%) | 38,000 |
1 Sep 2022 | JPY | 3,910 | 3,915 | 3,865 | 3,865 | 3,865 | -45 (-1.15%) | 18,600 |
31 Aug 2022 | JPY | 3,880 | 3,925 | 3,825 | 3,910 | 3,910 | 0.0 (0.0%) | 27,600 |
30 Aug 2022 | JPY | 3,935 | 3,945 | 3,870 | 3,910 | 3,910 | +45 (+1.16%) | 15,700 |
29 Aug 2022 | JPY | 3,825 | 3,895 | 3,815 | 3,865 | 3,865 | -60 (-1.53%) | 30,000 |
26 Aug 2022 | JPY | 3,930 | 3,970 | 3,920 | 3,925 | 3,925 | -5 (-0.13%) | 12,000 |
25 Aug 2022 | JPY | 3,995 | 4,020 | 3,920 | 3,930 | 3,930 | -30 (-0.76%) | 28,900 |