Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2022 | JPY | 1,064 | 1,072 | 1,061.5 | 1,071 | 1,071 | -7.5 (-0.70%) | 1,570,800 |
30 Aug 2022 | JPY | 1,075 | 1,083 | 1,072 | 1,078.5 | 1,078.5 | +6 (+0.56%) | 516,800 |
29 Aug 2022 | JPY | 1,067 | 1,076.5 | 1,065.5 | 1,072.5 | 1,072.5 | -14.5 (-1.33%) | 658,200 |
26 Aug 2022 | JPY | 1,085 | 1,097 | 1,084.5 | 1,087 | 1,087 | +2.5 (+0.23%) | 543,400 |
25 Aug 2022 | JPY | 1,075.5 | 1,086.5 | 1,069 | 1,084.5 | 1,084.5 | +9 (+0.84%) | 522,000 |
24 Aug 2022 | JPY | 1,071 | 1,078 | 1,067.5 | 1,075.5 | 1,075.5 | +3.5 (+0.33%) | 515,800 |
23 Aug 2022 | JPY | 1,069.5 | 1,073 | 1,066.5 | 1,072 | 1,072 | -6.5 (-0.60%) | 441,200 |
22 Aug 2022 | JPY | 1,063 | 1,079.5 | 1,058.5 | 1,078.5 | 1,078.5 | +2.5 (+0.23%) | 521,000 |
19 Aug 2022 | JPY | 1,078.5 | 1,082.5 | 1,070.5 | 1,076 | 1,076 | +3.5 (+0.33%) | 403,600 |
18 Aug 2022 | JPY | 1,074 | 1,075.5 | 1,069 | 1,072.5 | 1,072.5 | -5 (-0.46%) | 355,000 |
17 Aug 2022 | JPY | 1,077 | 1,085 | 1,070 | 1,077.5 | 1,077.5 | +9 (+0.84%) | 600,600 |
16 Aug 2022 | JPY | 1,075 | 1,075 | 1,064.5 | 1,068.5 | 1,068.5 | -7 (-0.65%) | 431,400 |
15 Aug 2022 | JPY | 1,062.5 | 1,078 | 1,059.5 | 1,075.5 | 1,075.5 | +12.5 (+1.18%) | 587,000 |
12 Aug 2022 | JPY | 1,063 | 1,073.5 | 1,058 | 1,063 | 1,063 | -10 (-0.93%) | 1,150,000 |
10 Aug 2022 | JPY | 1,065 | 1,074.5 | 1,051.5 | 1,073 | 1,073 | +2 (+0.19%) | 565,200 |
9 Aug 2022 | JPY | 1,083.5 | 1,089.5 | 1,068.5 | 1,071 | 1,071 | -8.5 (-0.79%) | 525,800 |
8 Aug 2022 | JPY | 1,077 | 1,082 | 1,070 | 1,079.5 | 1,079.5 | -6.5 (-0.60%) | 521,600 |
5 Aug 2022 | JPY | 1,084.5 | 1,086 | 1,079.5 | 1,086 | 1,086 | +9.5 (+0.88%) | 526,600 |
4 Aug 2022 | JPY | 1,076.5 | 1,083.5 | 1,070 | 1,076.5 | 1,076.5 | +1 (+0.09%) | 393,600 |
3 Aug 2022 | JPY | 1,080.5 | 1,081 | 1,069.5 | 1,075.5 | 1,075.5 | -8 (-0.74%) | 438,000 |
2 Aug 2022 | JPY | 1,100 | 1,101 | 1,080.5 | 1,083.5 | 1,083.5 | -28.5 (-2.56%) | 516,200 |
1 Aug 2022 | JPY | 1,115 | 1,115 | 1,106.5 | 1,112 | 1,112 | 0.0 (0.0%) | 567,400 |
29 Jul 2022 | JPY | 1,119.5 | 1,119.5 | 1,108.5 | 1,112 | 1,112 | 0.0 (0.0%) | 1,387,600 |
28 Jul 2022 | JPY | 1,112 | 1,116.5 | 1,104.5 | 1,112 | 1,112 | +1.5 (+0.14%) | 590,600 |
27 Jul 2022 | JPY | 1,114.5 | 1,119 | 1,107.5 | 1,110.5 | 1,110.5 | +2 (+0.18%) | 687,800 |
26 Jul 2022 | JPY | 1,107.5 | 1,114.5 | 1,101.5 | 1,108.5 | 1,108.5 | +5 (+0.45%) | 809,000 |
25 Jul 2022 | JPY | 1,111 | 1,115 | 1,102 | 1,103.5 | 1,103.5 | -7.5 (-0.68%) | 702,800 |
22 Jul 2022 | JPY | 1,101.5 | 1,113 | 1,094.5 | 1,111 | 1,111 | +14 (+1.28%) | 1,053,000 |
21 Jul 2022 | JPY | 1,084.5 | 1,097 | 1,079.5 | 1,097 | 1,097 | +14.5 (+1.34%) | 755,600 |
20 Jul 2022 | JPY | 1,070 | 1,084 | 1,066.5 | 1,082.5 | 1,082.5 | +31 (+2.95%) | 889,200 |