Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2022 | JPY | 5,040 | 5,190 | 5,030 | 5,170 | 5,170 | +120 (+2.38%) | 150,800 |
30 Aug 2022 | JPY | 5,010 | 5,080 | 5,000 | 5,050 | 5,050 | +85 (+1.71%) | 79,800 |
29 Aug 2022 | JPY | 4,945 | 4,995 | 4,930 | 4,965 | 4,965 | -65 (-1.29%) | 88,700 |
26 Aug 2022 | JPY | 5,070 | 5,090 | 5,000 | 5,030 | 5,030 | -20 (-0.40%) | 79,900 |
25 Aug 2022 | JPY | 5,040 | 5,090 | 5,000 | 5,050 | 5,050 | +40 (+0.80%) | 96,800 |
24 Aug 2022 | JPY | 5,020 | 5,020 | 4,945 | 5,010 | 5,010 | 0.0 (0.0%) | 80,900 |
23 Aug 2022 | JPY | 5,000 | 5,060 | 4,980 | 5,010 | 5,010 | +75 (+1.52%) | 101,400 |
22 Aug 2022 | JPY | 4,900 | 4,940 | 4,875 | 4,935 | 4,935 | +15 (+0.30%) | 49,100 |
19 Aug 2022 | JPY | 4,900 | 4,925 | 4,875 | 4,920 | 4,920 | +70 (+1.44%) | 73,400 |
18 Aug 2022 | JPY | 4,880 | 4,880 | 4,820 | 4,850 | 4,850 | 0.0 (0.0%) | 59,900 |
17 Aug 2022 | JPY | 4,870 | 4,890 | 4,830 | 4,850 | 4,850 | +20 (+0.41%) | 80,400 |
16 Aug 2022 | JPY | 4,840 | 4,870 | 4,815 | 4,830 | 4,830 | +50 (+1.05%) | 88,500 |
15 Aug 2022 | JPY | 4,815 | 4,815 | 4,725 | 4,780 | 4,780 | +15 (+0.31%) | 69,100 |
12 Aug 2022 | JPY | 4,835 | 4,860 | 4,750 | 4,765 | 4,765 | 0.0 (0.0%) | 115,300 |
10 Aug 2022 | JPY | 4,745 | 4,785 | 4,720 | 4,765 | 4,765 | +20 (+0.42%) | 84,800 |
9 Aug 2022 | JPY | 4,820 | 4,840 | 4,730 | 4,745 | 4,745 | -45 (-0.94%) | 80,200 |
8 Aug 2022 | JPY | 4,700 | 4,795 | 4,690 | 4,790 | 4,790 | +55 (+1.16%) | 69,000 |
5 Aug 2022 | JPY | 4,730 | 4,750 | 4,705 | 4,735 | 4,735 | -30 (-0.63%) | 134,000 |
4 Aug 2022 | JPY | 4,845 | 4,855 | 4,745 | 4,765 | 4,765 | -75 (-1.55%) | 107,100 |
3 Aug 2022 | JPY | 4,880 | 4,890 | 4,825 | 4,840 | 4,840 | -50 (-1.02%) | 76,200 |
2 Aug 2022 | JPY | 4,960 | 4,990 | 4,885 | 4,890 | 4,890 | -30 (-0.61%) | 87,100 |
1 Aug 2022 | JPY | 4,855 | 4,925 | 4,845 | 4,920 | 4,920 | +90 (+1.86%) | 81,600 |
29 Jul 2022 | JPY | 4,860 | 4,870 | 4,810 | 4,830 | 4,830 | -20 (-0.41%) | 84,500 |
28 Jul 2022 | JPY | 4,850 | 4,855 | 4,790 | 4,850 | 4,850 | +15 (+0.31%) | 92,800 |
27 Jul 2022 | JPY | 4,865 | 4,870 | 4,820 | 4,835 | 4,835 | -60 (-1.23%) | 97,400 |
26 Jul 2022 | JPY | 4,910 | 4,940 | 4,880 | 4,895 | 4,895 | -35 (-0.71%) | 107,100 |
25 Jul 2022 | JPY | 4,900 | 4,960 | 4,900 | 4,930 | 4,930 | +5 (+0.10%) | 107,500 |
22 Jul 2022 | JPY | 4,890 | 4,935 | 4,855 | 4,925 | 4,925 | -35 (-0.71%) | 198,200 |
21 Jul 2022 | JPY | 4,760 | 4,970 | 4,760 | 4,960 | 4,960 | +140 (+2.90%) | 276,700 |
20 Jul 2022 | JPY | 4,855 | 4,855 | 4,745 | 4,820 | 4,820 | -65 (-1.33%) | 417,000 |