Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2022 | JPY | 3,905 | 4,010 | 3,900 | 3,990 | 3,990 | +30 (+0.76%) | 53,500 |
20 Oct 2022 | JPY | 4,105 | 4,185 | 3,910 | 3,960 | 3,960 | -205 (-4.92%) | 161,700 |
19 Oct 2022 | JPY | 4,275 | 4,330 | 4,140 | 4,165 | 4,165 | -145 (-3.36%) | 102,500 |
18 Oct 2022 | JPY | 4,315 | 4,380 | 4,220 | 4,310 | 4,310 | -5 (-0.12%) | 55,300 |
17 Oct 2022 | JPY | 4,140 | 4,335 | 4,040 | 4,315 | 4,315 | +85 (+2.01%) | 98,900 |
14 Oct 2022 | JPY | 4,300 | 4,370 | 4,150 | 4,230 | 4,230 | +35 (+0.83%) | 90,900 |
13 Oct 2022 | JPY | 4,400 | 4,400 | 4,115 | 4,195 | 4,195 | -270 (-6.05%) | 129,400 |
12 Oct 2022 | JPY | 4,345 | 4,505 | 4,265 | 4,465 | 4,465 | +190 (+4.44%) | 87,300 |
11 Oct 2022 | JPY | 4,195 | 4,380 | 4,185 | 4,275 | 4,275 | +45 (+1.06%) | 60,000 |
7 Oct 2022 | JPY | 4,430 | 4,510 | 4,190 | 4,230 | 4,230 | -205 (-4.62%) | 140,800 |
6 Oct 2022 | JPY | 4,580 | 4,675 | 4,385 | 4,435 | 4,435 | -215 (-4.62%) | 160,400 |
5 Oct 2022 | JPY | 4,335 | 4,875 | 4,310 | 4,650 | 4,650 | +345 (+8.01%) | 317,900 |
4 Oct 2022 | JPY | 4,195 | 4,360 | 4,050 | 4,305 | 4,305 | +125 (+2.99%) | 149,500 |
3 Oct 2022 | JPY | 4,110 | 4,180 | 4,000 | 4,180 | 4,180 | +75 (+1.83%) | 123,500 |
30 Sep 2022 | JPY | 3,990 | 4,130 | 3,920 | 4,105 | 4,105 | +185 (+4.72%) | 141,300 |
29 Sep 2022 | JPY | 4,005 | 4,045 | 3,805 | 3,920 | 3,920 | +55 (+1.42%) | 78,700 |
28 Sep 2022 | JPY | 4,095 | 4,160 | 3,760 | 3,865 | 3,865 | -300 (-7.20%) | 185,200 |
27 Sep 2022 | JPY | 3,900 | 4,200 | 3,765 | 4,165 | 4,165 | +375 (+9.89%) | 192,700 |
26 Sep 2022 | JPY | 4,000 | 4,015 | 3,720 | 3,790 | 3,790 | -300 (-7.33%) | 214,600 |
22 Sep 2022 | JPY | 4,155 | 4,315 | 4,040 | 4,090 | 4,090 | -205 (-4.77%) | 186,000 |
21 Sep 2022 | JPY | 4,185 | 4,300 | 3,820 | 4,295 | 4,295 | +30 (+0.70%) | 326,300 |
20 Sep 2022 | JPY | 4,450 | 4,550 | 4,155 | 4,265 | 4,265 | -10 (-0.23%) | 442,600 |
16 Sep 2022 | JPY | 4,365 | 4,680 | 4,030 | 4,275 | 4,275 | +50 (+1.18%) | 2,082,500 |
15 Sep 2022 | JPY | 4,225 | 4,225 | 4,225 | 4,225 | 4,225 | +700 (+19.86%) | 123,200 |
14 Sep 2022 | JPY | 3,440 | 3,545 | 3,335 | 3,525 | 3,525 | +115 (+3.37%) | 162,600 |
13 Sep 2022 | JPY | 3,380 | 3,440 | 3,290 | 3,410 | 3,410 | +50 (+1.49%) | 39,800 |
12 Sep 2022 | JPY | 3,170 | 3,400 | 3,170 | 3,360 | 3,360 | +210 (+6.67%) | 61,000 |
9 Sep 2022 | JPY | 3,060 | 3,150 | 3,020 | 3,150 | 3,150 | +65 (+2.11%) | 21,000 |
8 Sep 2022 | JPY | 3,090 | 3,140 | 3,015 | 3,085 | 3,085 | +96 (+3.21%) | 18,700 |
7 Sep 2022 | JPY | 3,050 | 3,050 | 2,910 | 2,989 | 2,989 | -91 (-2.95%) | 20,700 |