Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2022 | JPY | 1,284 | 1,357 | 1,270 | 1,330 | 1,330 | +84 (+6.74%) | 1,787,300 |
5 Sep 2022 | JPY | 1,210 | 1,258 | 1,198 | 1,246 | 1,246 | +24 (+1.96%) | 505,300 |
2 Sep 2022 | JPY | 1,255 | 1,259 | 1,185 | 1,222 | 1,222 | -35 (-2.78%) | 905,800 |
1 Sep 2022 | JPY | 1,218 | 1,268 | 1,206 | 1,257 | 1,257 | +45 (+3.71%) | 1,063,400 |
31 Aug 2022 | JPY | 1,218 | 1,225 | 1,192 | 1,212 | 1,212 | -11 (-0.90%) | 445,300 |
30 Aug 2022 | JPY | 1,160 | 1,223 | 1,160 | 1,223 | 1,223 | +68 (+5.89%) | 608,600 |
29 Aug 2022 | JPY | 1,153 | 1,188 | 1,147 | 1,155 | 1,155 | -45 (-3.75%) | 561,700 |
26 Aug 2022 | JPY | 1,175 | 1,208 | 1,166 | 1,200 | 1,200 | +44 (+3.81%) | 709,900 |
25 Aug 2022 | JPY | 1,160 | 1,187 | 1,152 | 1,156 | 1,156 | +5 (+0.43%) | 526,000 |
24 Aug 2022 | JPY | 1,133 | 1,156 | 1,118 | 1,151 | 1,151 | +13 (+1.14%) | 436,500 |
23 Aug 2022 | JPY | 1,140 | 1,152 | 1,125 | 1,138 | 1,138 | -21 (-1.81%) | 436,700 |
22 Aug 2022 | JPY | 1,151 | 1,165 | 1,137 | 1,159 | 1,159 | -22 (-1.86%) | 468,000 |
19 Aug 2022 | JPY | 1,211 | 1,242 | 1,181 | 1,181 | 1,181 | -45 (-3.67%) | 710,700 |
18 Aug 2022 | JPY | 1,190 | 1,243 | 1,161 | 1,226 | 1,226 | +32 (+2.68%) | 909,000 |
17 Aug 2022 | JPY | 1,220 | 1,244 | 1,183 | 1,194 | 1,194 | -28 (-2.29%) | 735,500 |
16 Aug 2022 | JPY | 1,190 | 1,249 | 1,187 | 1,222 | 1,222 | +26 (+2.17%) | 1,140,900 |
15 Aug 2022 | JPY | 1,148 | 1,215 | 1,114 | 1,196 | 1,196 | +45 (+3.91%) | 1,261,300 |
12 Aug 2022 | JPY | 1,153 | 1,297 | 1,134 | 1,151 | 1,151 | +63 (+5.79%) | 2,657,600 |
10 Aug 2022 | JPY | 1,128 | 1,128 | 1,064 | 1,088 | 1,088 | -111 (-9.26%) | 1,170,100 |
9 Aug 2022 | JPY | 1,183 | 1,217 | 1,151 | 1,199 | 1,199 | +46 (+3.99%) | 712,500 |
8 Aug 2022 | JPY | 1,191 | 1,219 | 1,123 | 1,153 | 1,153 | -45 (-3.76%) | 1,076,000 |
5 Aug 2022 | JPY | 1,230 | 1,245 | 1,169 | 1,198 | 1,198 | +67 (+5.92%) | 1,558,600 |
4 Aug 2022 | JPY | 1,100 | 1,145 | 1,100 | 1,131 | 1,131 | +48 (+4.43%) | 540,500 |
3 Aug 2022 | JPY | 1,093 | 1,106 | 1,075 | 1,083 | 1,083 | 0.0 (0.0%) | 408,600 |
2 Aug 2022 | JPY | 1,129 | 1,134 | 1,081 | 1,083 | 1,083 | -24 (-2.17%) | 493,800 |
1 Aug 2022 | JPY | 1,121 | 1,146 | 1,087 | 1,107 | 1,107 | -35 (-3.06%) | 838,800 |
29 Jul 2022 | JPY | 1,093 | 1,161 | 1,085 | 1,142 | 1,142 | +71 (+6.63%) | 1,147,100 |
28 Jul 2022 | JPY | 1,086 | 1,112 | 1,060 | 1,071 | 1,071 | +13 (+1.23%) | 667,100 |
27 Jul 2022 | JPY | 1,055 | 1,086 | 1,050 | 1,058 | 1,058 | +4 (+0.38%) | 392,400 |
26 Jul 2022 | JPY | 1,044 | 1,067 | 1,035 | 1,054 | 1,054 | +3 (+0.29%) | 331,100 |