Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2022 | JPY | 2,050 | 2,127 | 2,043 | 2,105 | 2,105 | +75 (+3.69%) | 1,251,300 |
18 Oct 2022 | JPY | 2,050 | 2,053 | 2,023 | 2,030 | 2,030 | -10 (-0.49%) | 520,700 |
17 Oct 2022 | JPY | 2,037 | 2,047 | 2,028 | 2,040 | 2,040 | +3 (+0.15%) | 586,100 |
14 Oct 2022 | JPY | 2,042 | 2,053 | 2,029 | 2,037 | 2,037 | +35 (+1.75%) | 872,100 |
13 Oct 2022 | JPY | 1,997 | 2,009 | 1,978 | 2,002 | 2,002 | -18 (-0.89%) | 631,100 |
12 Oct 2022 | JPY | 2,025 | 2,029 | 2,001 | 2,020 | 2,020 | -12 (-0.59%) | 657,400 |
11 Oct 2022 | JPY | 2,015 | 2,042 | 2,014 | 2,032 | 2,032 | +17 (+0.84%) | 872,400 |
7 Oct 2022 | JPY | 1,996 | 2,023 | 1,992 | 2,015 | 2,015 | +9 (+0.45%) | 535,300 |
6 Oct 2022 | JPY | 2,012 | 2,039 | 2,004 | 2,006 | 2,006 | -21 (-1.04%) | 698,400 |
5 Oct 2022 | JPY | 2,063 | 2,070 | 2,022 | 2,027 | 2,027 | -19 (-0.93%) | 583,200 |
4 Oct 2022 | JPY | 2,014 | 2,080 | 2,013 | 2,046 | 2,046 | +72 (+3.65%) | 896,700 |
3 Oct 2022 | JPY | 2,025 | 2,029 | 1,960 | 1,974 | 1,974 | -74 (-3.61%) | 944,700 |
30 Sep 2022 | JPY | 2,090 | 2,104 | 2,021 | 2,048 | 2,048 | -64 (-3.03%) | 1,132,500 |
29 Sep 2022 | JPY | 2,100 | 2,119 | 2,073 | 2,112 | 2,112 | -20 (-0.94%) | 831,100 |
28 Sep 2022 | JPY | 2,135 | 2,142 | 2,073 | 2,132 | 2,132 | -18 (-0.84%) | 1,177,300 |
27 Sep 2022 | JPY | 2,132 | 2,169 | 2,128 | 2,150 | 2,150 | +22 (+1.03%) | 940,500 |
26 Sep 2022 | JPY | 2,134 | 2,170 | 2,114 | 2,128 | 2,128 | -12 (-0.56%) | 1,298,600 |
22 Sep 2022 | JPY | 2,109 | 2,148 | 2,096 | 2,140 | 2,140 | +36 (+1.71%) | 793,300 |
21 Sep 2022 | JPY | 2,105 | 2,118 | 2,097 | 2,104 | 2,104 | -20 (-0.94%) | 457,000 |
20 Sep 2022 | JPY | 2,140 | 2,144 | 2,108 | 2,124 | 2,124 | -3 (-0.14%) | 413,700 |
16 Sep 2022 | JPY | 2,080 | 2,127 | 2,078 | 2,127 | 2,127 | +30 (+1.43%) | 874,600 |
15 Sep 2022 | JPY | 2,105 | 2,106 | 2,077 | 2,097 | 2,097 | -6 (-0.29%) | 508,400 |
14 Sep 2022 | JPY | 2,130 | 2,130 | 2,096 | 2,103 | 2,103 | -24 (-1.13%) | 598,300 |
13 Sep 2022 | JPY | 2,129 | 2,139 | 2,117 | 2,127 | 2,127 | -1 (-0.05%) | 463,400 |
12 Sep 2022 | JPY | 2,153 | 2,155 | 2,123 | 2,128 | 2,128 | -17 (-0.79%) | 382,700 |
9 Sep 2022 | JPY | 2,114 | 2,145 | 2,113 | 2,145 | 2,145 | +27 (+1.27%) | 551,900 |
8 Sep 2022 | JPY | 2,099 | 2,129 | 2,090 | 2,118 | 2,118 | +29 (+1.39%) | 575,500 |
7 Sep 2022 | JPY | 2,096 | 2,096 | 2,062 | 2,089 | 2,089 | -11 (-0.52%) | 485,100 |
6 Sep 2022 | JPY | 2,088 | 2,106 | 2,082 | 2,100 | 2,100 | +1 (+0.05%) | 346,000 |
5 Sep 2022 | JPY | 2,101 | 2,111 | 2,088 | 2,099 | 2,099 | +3 (+0.14%) | 486,300 |