Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2022 | JPY | 1,552 | 1,587 | 1,547 | 1,577 | 1,577 | +33 (+2.14%) | 581,500 |
29 Aug 2022 | JPY | 1,572 | 1,594 | 1,538 | 1,544 | 1,544 | -90 (-5.51%) | 1,082,000 |
26 Aug 2022 | JPY | 1,636 | 1,697 | 1,612 | 1,634 | 1,634 | 0.0 (0.0%) | 1,108,600 |
25 Aug 2022 | JPY | 1,649 | 1,671 | 1,632 | 1,634 | 1,634 | -15 (-0.91%) | 615,500 |
24 Aug 2022 | JPY | 1,640 | 1,675 | 1,626 | 1,649 | 1,649 | +6 (+0.37%) | 608,100 |
23 Aug 2022 | JPY | 1,645 | 1,682 | 1,634 | 1,643 | 1,643 | -16 (-0.96%) | 780,900 |
22 Aug 2022 | JPY | 1,663 | 1,682 | 1,623 | 1,659 | 1,659 | -41 (-2.41%) | 1,115,000 |
19 Aug 2022 | JPY | 1,730 | 1,749 | 1,652 | 1,700 | 1,700 | -29 (-1.68%) | 2,135,200 |
18 Aug 2022 | JPY | 1,815 | 1,815 | 1,707 | 1,729 | 1,729 | -135 (-7.24%) | 2,115,800 |
17 Aug 2022 | JPY | 1,950 | 1,965 | 1,854 | 1,864 | 1,864 | -113 (-5.72%) | 2,108,000 |
16 Aug 2022 | JPY | 1,843 | 2,015 | 1,831 | 1,977 | 1,977 | +187 (+10.45%) | 3,356,200 |
15 Aug 2022 | JPY | 1,792 | 1,830 | 1,762 | 1,790 | 1,790 | -16 (-0.89%) | 1,019,000 |
12 Aug 2022 | JPY | 1,774 | 1,822 | 1,755 | 1,806 | 1,806 | +22 (+1.23%) | 1,095,100 |
10 Aug 2022 | JPY | 1,988 | 1,990 | 1,767 | 1,784 | 1,784 | -185 (-9.40%) | 2,421,500 |
9 Aug 2022 | JPY | 1,863 | 1,975 | 1,858 | 1,969 | 1,969 | +111 (+5.97%) | 1,502,000 |
8 Aug 2022 | JPY | 1,811 | 1,866 | 1,785 | 1,858 | 1,858 | +23 (+1.25%) | 902,700 |
5 Aug 2022 | JPY | 1,890 | 1,908 | 1,825 | 1,835 | 1,835 | -48 (-2.55%) | 1,139,500 |
4 Aug 2022 | JPY | 1,860 | 1,904 | 1,851 | 1,883 | 1,883 | +58 (+3.18%) | 1,334,400 |
3 Aug 2022 | JPY | 1,820 | 1,867 | 1,807 | 1,825 | 1,825 | +43 (+2.41%) | 1,192,100 |
2 Aug 2022 | JPY | 1,735 | 1,826 | 1,734 | 1,782 | 1,782 | -6 (-0.34%) | 1,191,800 |
1 Aug 2022 | JPY | 1,850 | 1,859 | 1,748 | 1,788 | 1,788 | -75 (-4.03%) | 1,500,200 |
29 Jul 2022 | JPY | 1,792 | 1,893 | 1,779 | 1,863 | 1,863 | +88 (+4.96%) | 2,070,400 |
28 Jul 2022 | JPY | 1,745 | 1,786 | 1,708 | 1,775 | 1,775 | +29 (+1.66%) | 1,510,100 |
27 Jul 2022 | JPY | 1,625 | 1,757 | 1,625 | 1,746 | 1,746 | +134 (+8.31%) | 1,857,800 |
26 Jul 2022 | JPY | 1,544 | 1,615 | 1,537 | 1,612 | 1,612 | +62 (+4%) | 517,600 |
25 Jul 2022 | JPY | 1,558 | 1,587 | 1,524 | 1,550 | 1,550 | -30 (-1.90%) | 603,900 |
22 Jul 2022 | JPY | 1,558 | 1,594 | 1,533 | 1,580 | 1,580 | +1 (+0.06%) | 624,500 |
21 Jul 2022 | JPY | 1,526 | 1,624 | 1,524 | 1,579 | 1,579 | +51 (+3.34%) | 1,376,700 |
20 Jul 2022 | JPY | 1,497 | 1,547 | 1,468 | 1,528 | 1,528 | +2 (+0.13%) | 885,200 |
19 Jul 2022 | JPY | 1,498 | 1,555 | 1,422 | 1,526 | 1,526 | +110 (+7.77%) | 2,297,500 |