Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2022 | JPY | 8,300 | 8,370 | 8,270 | 8,280 | 8,280 | +20 (+0.24%) | 54,600 |
5 Oct 2022 | JPY | 8,350 | 8,390 | 8,230 | 8,260 | 8,260 | -70 (-0.84%) | 57,400 |
4 Oct 2022 | JPY | 8,180 | 8,380 | 8,180 | 8,330 | 8,330 | +300 (+3.74%) | 80,700 |
3 Oct 2022 | JPY | 8,150 | 8,150 | 7,990 | 8,030 | 8,030 | -150 (-1.83%) | 65,800 |
30 Sep 2022 | JPY | 8,160 | 8,250 | 8,130 | 8,180 | 8,180 | +20 (+0.25%) | 74,400 |
29 Sep 2022 | JPY | 8,090 | 8,190 | 8,020 | 8,160 | 8,160 | +180 (+2.26%) | 83,800 |
28 Sep 2022 | JPY | 7,970 | 8,020 | 7,880 | 7,980 | 7,980 | -10 (-0.13%) | 138,700 |
27 Sep 2022 | JPY | 8,080 | 8,080 | 7,980 | 7,990 | 7,990 | -20 (-0.25%) | 133,700 |
26 Sep 2022 | JPY | 8,060 | 8,150 | 7,980 | 8,010 | 8,010 | -80 (-0.99%) | 157,200 |
22 Sep 2022 | JPY | 8,090 | 8,120 | 7,980 | 8,090 | 8,090 | +20 (+0.25%) | 123,400 |
21 Sep 2022 | JPY | 8,160 | 8,170 | 8,060 | 8,070 | 8,070 | -10 (-0.12%) | 83,900 |
20 Sep 2022 | JPY | 8,050 | 8,160 | 8,030 | 8,080 | 8,080 | -40 (-0.49%) | 89,600 |
16 Sep 2022 | JPY | 8,100 | 8,150 | 8,070 | 8,120 | 8,120 | -70 (-0.85%) | 113,400 |
15 Sep 2022 | JPY | 8,300 | 8,320 | 8,180 | 8,190 | 8,190 | -20 (-0.24%) | 82,800 |
14 Sep 2022 | JPY | 8,380 | 8,380 | 8,200 | 8,210 | 8,210 | -320 (-3.75%) | 129,000 |
13 Sep 2022 | JPY | 8,630 | 8,680 | 8,520 | 8,530 | 8,530 | -80 (-0.93%) | 86,600 |
12 Sep 2022 | JPY | 8,710 | 8,740 | 8,570 | 8,610 | 8,610 | -70 (-0.81%) | 118,000 |
9 Sep 2022 | JPY | 8,330 | 8,680 | 8,320 | 8,680 | 8,680 | +280 (+3.33%) | 130,500 |
8 Sep 2022 | JPY | 8,330 | 8,420 | 8,280 | 8,400 | 8,400 | +220 (+2.69%) | 95,300 |
7 Sep 2022 | JPY | 8,220 | 8,220 | 8,060 | 8,180 | 8,180 | -10 (-0.12%) | 91,700 |
6 Sep 2022 | JPY | 8,260 | 8,290 | 8,170 | 8,190 | 8,190 | 0.0 (0.0%) | 84,100 |
5 Sep 2022 | JPY | 8,000 | 8,210 | 7,990 | 8,190 | 8,190 | +120 (+1.49%) | 122,700 |
2 Sep 2022 | JPY | 8,130 | 8,150 | 8,010 | 8,070 | 8,070 | +40 (+0.50%) | 48,500 |
1 Sep 2022 | JPY | 8,110 | 8,140 | 8,030 | 8,030 | 8,030 | -140 (-1.71%) | 65,400 |
31 Aug 2022 | JPY | 8,220 | 8,290 | 8,150 | 8,170 | 8,170 | -70 (-0.85%) | 46,600 |
30 Aug 2022 | JPY | 8,200 | 8,290 | 8,160 | 8,240 | 8,240 | +90 (+1.10%) | 43,300 |
29 Aug 2022 | JPY | 8,060 | 8,190 | 8,010 | 8,150 | 8,150 | -60 (-0.73%) | 70,400 |
26 Aug 2022 | JPY | 8,180 | 8,260 | 8,150 | 8,210 | 8,210 | +120 (+1.48%) | 40,400 |
25 Aug 2022 | JPY | 8,120 | 8,140 | 8,080 | 8,090 | 8,090 | +40 (+0.50%) | 41,700 |
24 Aug 2022 | JPY | 8,000 | 8,080 | 8,000 | 8,050 | 8,050 | +60 (+0.75%) | 53,000 |