Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2022 | JPY | 2,971 | 3,005 | 2,956 | 2,977 | 2,977 | +38 (+1.29%) | 23,500 |
5 Oct 2022 | JPY | 2,956 | 3,010 | 2,930 | 2,939 | 2,939 | -16 (-0.54%) | 30,100 |
4 Oct 2022 | JPY | 2,875 | 2,956 | 2,875 | 2,955 | 2,955 | +120 (+4.23%) | 42,100 |
3 Oct 2022 | JPY | 2,824 | 2,835 | 2,798 | 2,835 | 2,835 | -1 (-0.04%) | 21,300 |
30 Sep 2022 | JPY | 2,840 | 2,888 | 2,836 | 2,836 | 2,836 | -2 (-0.07%) | 23,800 |
29 Sep 2022 | JPY | 2,817 | 2,849 | 2,804 | 2,838 | 2,838 | +34 (+1.21%) | 23,300 |
28 Sep 2022 | JPY | 2,802 | 2,820 | 2,750 | 2,804 | 2,804 | -36 (-1.27%) | 34,500 |
27 Sep 2022 | JPY | 2,847 | 2,899 | 2,824 | 2,840 | 2,840 | -5 (-0.18%) | 19,500 |
26 Sep 2022 | JPY | 2,867 | 2,881 | 2,821 | 2,845 | 2,845 | -69 (-2.37%) | 17,300 |
22 Sep 2022 | JPY | 2,889 | 2,934 | 2,871 | 2,914 | 2,914 | -1 (-0.03%) | 14,600 |
21 Sep 2022 | JPY | 2,930 | 2,946 | 2,885 | 2,915 | 2,915 | -59 (-1.98%) | 14,500 |
20 Sep 2022 | JPY | 2,956 | 3,000 | 2,952 | 2,974 | 2,974 | +18 (+0.61%) | 18,800 |
16 Sep 2022 | JPY | 2,971 | 2,978 | 2,928 | 2,956 | 2,956 | +22 (+0.75%) | 16,000 |
15 Sep 2022 | JPY | 2,950 | 2,950 | 2,881 | 2,934 | 2,934 | -17 (-0.58%) | 23,900 |
14 Sep 2022 | JPY | 2,961 | 3,015 | 2,946 | 2,951 | 2,951 | -64 (-2.12%) | 36,600 |
13 Sep 2022 | JPY | 2,998 | 3,075 | 2,998 | 3,015 | 3,015 | +31 (+1.04%) | 31,600 |
12 Sep 2022 | JPY | 2,998 | 3,035 | 2,976 | 2,984 | 2,984 | +24 (+0.81%) | 60,000 |
9 Sep 2022 | JPY | 2,940 | 3,000 | 2,938 | 2,960 | 2,960 | +27 (+0.92%) | 48,500 |
8 Sep 2022 | JPY | 2,849 | 2,933 | 2,849 | 2,933 | 2,933 | +111 (+3.93%) | 50,300 |
7 Sep 2022 | JPY | 2,866 | 2,867 | 2,796 | 2,822 | 2,822 | -45 (-1.57%) | 39,800 |
6 Sep 2022 | JPY | 2,791 | 2,900 | 2,791 | 2,867 | 2,867 | +77 (+2.76%) | 84,800 |
5 Sep 2022 | JPY | 2,700 | 2,798 | 2,687 | 2,790 | 2,790 | +104 (+3.87%) | 61,800 |
2 Sep 2022 | JPY | 2,627 | 2,701 | 2,604 | 2,686 | 2,686 | +64 (+2.44%) | 33,200 |
1 Sep 2022 | JPY | 2,588 | 2,632 | 2,582 | 2,622 | 2,622 | +9 (+0.34%) | 24,200 |
31 Aug 2022 | JPY | 2,581 | 2,620 | 2,581 | 2,613 | 2,613 | -2 (-0.08%) | 13,400 |
30 Aug 2022 | JPY | 2,606 | 2,628 | 2,590 | 2,615 | 2,615 | +32 (+1.24%) | 12,200 |
29 Aug 2022 | JPY | 2,587 | 2,595 | 2,556 | 2,583 | 2,583 | -27 (-1.03%) | 18,100 |
26 Aug 2022 | JPY | 2,643 | 2,643 | 2,605 | 2,610 | 2,610 | -19 (-0.72%) | 8,900 |
25 Aug 2022 | JPY | 2,641 | 2,641 | 2,608 | 2,629 | 2,629 | -12 (-0.45%) | 13,900 |
24 Aug 2022 | JPY | 2,606 | 2,649 | 2,581 | 2,641 | 2,641 | +51 (+1.97%) | 26,800 |