Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2022 | JPY | 1,569 | 1,573 | 1,543 | 1,544 | 1,544 | -12 (-0.77%) | 9,773,400 |
5 Sep 2022 | JPY | 1,553 | 1,561 | 1,538 | 1,556 | 1,556 | +12 (+0.78%) | 8,463,500 |
2 Sep 2022 | JPY | 1,544 | 1,560 | 1,511 | 1,544 | 1,544 | -13 (-0.83%) | 13,329,500 |
1 Sep 2022 | JPY | 1,588 | 1,597 | 1,557 | 1,557 | 1,557 | -47 (-2.93%) | 13,334,800 |
31 Aug 2022 | JPY | 1,612 | 1,617 | 1,581 | 1,604 | 1,604 | -59 (-3.55%) | 17,590,800 |
30 Aug 2022 | JPY | 1,630 | 1,675 | 1,627 | 1,663 | 1,663 | +69 (+4.33%) | 16,974,300 |
29 Aug 2022 | JPY | 1,570 | 1,598 | 1,570 | 1,594 | 1,594 | +11 (+0.69%) | 11,192,400 |
26 Aug 2022 | JPY | 1,580 | 1,609 | 1,577 | 1,583 | 1,583 | -13 (-0.81%) | 9,212,000 |
25 Aug 2022 | JPY | 1,602 | 1,611 | 1,579 | 1,596 | 1,596 | +1 (+0.06%) | 9,632,200 |
24 Aug 2022 | JPY | 1,627 | 1,649 | 1,591 | 1,595 | 1,595 | +27 (+1.72%) | 17,641,600 |
23 Aug 2022 | JPY | 1,573 | 1,608 | 1,564 | 1,568 | 1,568 | +30 (+1.95%) | 22,090,600 |
22 Aug 2022 | JPY | 1,500 | 1,552 | 1,498 | 1,538 | 1,538 | +45 (+3.01%) | 14,723,700 |
19 Aug 2022 | JPY | 1,490 | 1,500 | 1,484 | 1,493 | 1,493 | +15 (+1.01%) | 10,795,500 |
18 Aug 2022 | JPY | 1,482 | 1,492 | 1,473 | 1,478 | 1,478 | +9 (+0.61%) | 8,158,200 |
17 Aug 2022 | JPY | 1,457 | 1,473 | 1,446 | 1,469 | 1,469 | +3 (+0.20%) | 9,828,000 |
16 Aug 2022 | JPY | 1,461 | 1,473 | 1,454 | 1,466 | 1,466 | -25 (-1.68%) | 9,806,800 |
15 Aug 2022 | JPY | 1,481 | 1,501 | 1,473 | 1,491 | 1,491 | -22 (-1.45%) | 8,301,800 |
12 Aug 2022 | JPY | 1,506 | 1,521 | 1,498 | 1,513 | 1,513 | +29 (+1.95%) | 12,072,300 |
10 Aug 2022 | JPY | 1,500 | 1,506 | 1,469 | 1,484 | 1,484 | -10 (-0.67%) | 12,836,000 |
9 Aug 2022 | JPY | 1,550 | 1,551 | 1,492 | 1,494 | 1,494 | +23 (+1.56%) | 25,922,800 |
8 Aug 2022 | JPY | 1,422 | 1,481 | 1,422 | 1,471 | 1,471 | +66 (+4.70%) | 12,394,400 |
5 Aug 2022 | JPY | 1,356 | 1,413 | 1,354 | 1,405 | 1,405 | -10 (-0.71%) | 10,967,400 |
4 Aug 2022 | JPY | 1,440 | 1,448 | 1,415 | 1,415 | 1,415 | -66 (-4.46%) | 11,498,100 |
3 Aug 2022 | JPY | 1,470 | 1,485 | 1,466 | 1,481 | 1,481 | +15 (+1.02%) | 6,201,900 |
2 Aug 2022 | JPY | 1,455 | 1,476 | 1,455 | 1,466 | 1,466 | -40 (-2.66%) | 7,331,600 |
1 Aug 2022 | JPY | 1,520 | 1,523 | 1,498 | 1,506 | 1,506 | -2 (-0.13%) | 7,338,900 |
29 Jul 2022 | JPY | 1,502 | 1,529 | 1,498 | 1,508 | 1,508 | +10 (+0.67%) | 10,689,800 |
28 Jul 2022 | JPY | 1,471 | 1,505 | 1,458 | 1,498 | 1,498 | +55 (+3.81%) | 20,221,000 |
27 Jul 2022 | JPY | 1,447 | 1,456 | 1,426 | 1,443 | 1,443 | +3 (+0.21%) | 5,661,900 |
26 Jul 2022 | JPY | 1,424 | 1,447 | 1,418 | 1,440 | 1,440 | +46 (+3.30%) | 9,379,700 |