Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2022 | JPY | 2,770 | 2,824 | 2,748 | 2,799 | 2,799 | -21 (-0.74%) | 360,500 |
6 Oct 2022 | JPY | 2,850 | 2,866 | 2,786 | 2,820 | 2,820 | -55 (-1.91%) | 489,200 |
5 Oct 2022 | JPY | 2,904 | 2,937 | 2,866 | 2,875 | 2,875 | -18 (-0.62%) | 429,800 |
4 Oct 2022 | JPY | 2,828 | 2,927 | 2,800 | 2,893 | 2,893 | +115 (+4.14%) | 510,900 |
3 Oct 2022 | JPY | 2,741 | 2,780 | 2,696 | 2,778 | 2,778 | -10 (-0.36%) | 448,900 |
30 Sep 2022 | JPY | 2,846 | 2,855 | 2,739 | 2,788 | 2,788 | -115 (-3.96%) | 807,800 |
29 Sep 2022 | JPY | 2,895 | 2,934 | 2,858 | 2,903 | 2,903 | +34 (+1.19%) | 414,900 |
28 Sep 2022 | JPY | 2,823 | 2,896 | 2,800 | 2,869 | 2,869 | +55 (+1.95%) | 522,100 |
27 Sep 2022 | JPY | 2,788 | 2,825 | 2,751 | 2,814 | 2,814 | +14 (+0.50%) | 338,000 |
26 Sep 2022 | JPY | 2,854 | 2,865 | 2,780 | 2,800 | 2,800 | -104 (-3.58%) | 446,900 |
22 Sep 2022 | JPY | 2,827 | 2,928 | 2,824 | 2,904 | 2,904 | +27 (+0.94%) | 374,400 |
21 Sep 2022 | JPY | 2,835 | 2,881 | 2,803 | 2,877 | 2,877 | +13 (+0.45%) | 389,000 |
20 Sep 2022 | JPY | 2,900 | 2,950 | 2,836 | 2,864 | 2,864 | -15 (-0.52%) | 459,000 |
16 Sep 2022 | JPY | 2,861 | 2,904 | 2,834 | 2,879 | 2,879 | -21 (-0.72%) | 470,300 |
15 Sep 2022 | JPY | 2,980 | 2,988 | 2,881 | 2,900 | 2,900 | -93 (-3.11%) | 463,500 |
14 Sep 2022 | JPY | 2,930 | 3,030 | 2,923 | 2,993 | 2,993 | -7 (-0.23%) | 501,500 |
13 Sep 2022 | JPY | 2,981 | 3,045 | 2,943 | 3,000 | 3,000 | +23 (+0.77%) | 517,500 |
12 Sep 2022 | JPY | 3,010 | 3,025 | 2,955 | 2,977 | 2,977 | -38 (-1.26%) | 570,600 |
9 Sep 2022 | JPY | 2,895 | 3,055 | 2,890 | 3,015 | 3,015 | +93 (+3.18%) | 980,200 |
8 Sep 2022 | JPY | 2,820 | 2,926 | 2,800 | 2,922 | 2,922 | +118 (+4.21%) | 1,056,600 |
7 Sep 2022 | JPY | 2,760 | 2,812 | 2,753 | 2,804 | 2,804 | +24 (+0.86%) | 599,300 |
6 Sep 2022 | JPY | 2,737 | 2,795 | 2,725 | 2,780 | 2,780 | +51 (+1.87%) | 400,900 |
5 Sep 2022 | JPY | 2,690 | 2,738 | 2,636 | 2,729 | 2,729 | +17 (+0.63%) | 344,600 |
2 Sep 2022 | JPY | 2,757 | 2,775 | 2,690 | 2,712 | 2,712 | -29 (-1.06%) | 386,200 |
1 Sep 2022 | JPY | 2,798 | 2,840 | 2,737 | 2,741 | 2,741 | -77 (-2.73%) | 470,700 |
31 Aug 2022 | JPY | 2,783 | 2,823 | 2,756 | 2,818 | 2,818 | -3 (-0.11%) | 607,100 |
30 Aug 2022 | JPY | 2,766 | 2,824 | 2,727 | 2,821 | 2,821 | +49 (+1.77%) | 485,200 |
29 Aug 2022 | JPY | 2,711 | 2,811 | 2,711 | 2,772 | 2,772 | +4 (+0.14%) | 472,400 |
26 Aug 2022 | JPY | 2,723 | 2,792 | 2,720 | 2,768 | 2,768 | +46 (+1.69%) | 478,400 |
25 Aug 2022 | JPY | 2,779 | 2,796 | 2,717 | 2,722 | 2,722 | -29 (-1.05%) | 667,200 |