Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2022 | JPY | 4,357 | 4,393 | 4,310 | 4,323 | 4,323 | -27 (-0.62%) | 1,458,500 |
5 Sep 2022 | JPY | 4,285 | 4,362 | 4,275 | 4,350 | 4,350 | +17 (+0.39%) | 1,916,700 |
2 Sep 2022 | JPY | 4,410 | 4,428 | 4,311 | 4,333 | 4,333 | -47 (-1.07%) | 2,043,400 |
1 Sep 2022 | JPY | 4,444 | 4,450 | 4,374 | 4,380 | 4,380 | -141 (-3.12%) | 2,392,200 |
31 Aug 2022 | JPY | 4,498 | 4,540 | 4,452 | 4,521 | 4,521 | -6 (-0.13%) | 2,296,500 |
30 Aug 2022 | JPY | 4,500 | 4,546 | 4,451 | 4,527 | 4,527 | +66 (+1.48%) | 3,141,600 |
29 Aug 2022 | JPY | 4,522 | 4,541 | 4,402 | 4,461 | 4,461 | -271 (-5.73%) | 4,088,900 |
26 Aug 2022 | JPY | 4,753 | 4,815 | 4,717 | 4,732 | 4,732 | -6 (-0.13%) | 2,151,400 |
25 Aug 2022 | JPY | 4,705 | 4,804 | 4,694 | 4,738 | 4,738 | +103 (+2.22%) | 2,650,900 |
24 Aug 2022 | JPY | 4,734 | 4,746 | 4,617 | 4,635 | 4,635 | -66 (-1.40%) | 2,602,200 |
23 Aug 2022 | JPY | 4,774 | 4,791 | 4,657 | 4,701 | 4,701 | -142 (-2.93%) | 3,820,200 |
22 Aug 2022 | JPY | 4,790 | 4,918 | 4,777 | 4,843 | 4,843 | -29 (-0.60%) | 2,605,600 |
19 Aug 2022 | JPY | 4,999 | 5,101 | 4,867 | 4,872 | 4,872 | -92 (-1.85%) | 3,779,900 |
18 Aug 2022 | JPY | 4,940 | 5,059 | 4,888 | 4,964 | 4,964 | -75 (-1.49%) | 3,653,900 |
17 Aug 2022 | JPY | 4,939 | 5,049 | 4,933 | 5,039 | 5,039 | +44 (+0.88%) | 4,278,900 |
16 Aug 2022 | JPY | 4,805 | 5,028 | 4,800 | 4,995 | 4,995 | +262 (+5.54%) | 5,284,600 |
15 Aug 2022 | JPY | 4,750 | 4,763 | 4,650 | 4,733 | 4,733 | +22 (+0.47%) | 2,276,900 |
12 Aug 2022 | JPY | 4,661 | 4,732 | 4,530 | 4,711 | 4,711 | +179 (+3.95%) | 4,396,500 |
10 Aug 2022 | JPY | 4,599 | 4,620 | 4,496 | 4,532 | 4,532 | -153 (-3.27%) | 2,460,000 |
9 Aug 2022 | JPY | 4,711 | 4,768 | 4,670 | 4,685 | 4,685 | +66 (+1.43%) | 2,557,900 |
8 Aug 2022 | JPY | 4,700 | 4,720 | 4,588 | 4,619 | 4,619 | -110 (-2.33%) | 2,749,000 |
5 Aug 2022 | JPY | 4,797 | 4,870 | 4,711 | 4,729 | 4,729 | -44 (-0.92%) | 3,471,600 |
4 Aug 2022 | JPY | 4,783 | 4,810 | 4,631 | 4,773 | 4,773 | +119 (+2.56%) | 4,735,200 |
3 Aug 2022 | JPY | 4,650 | 4,788 | 4,608 | 4,654 | 4,654 | +94 (+2.06%) | 5,320,600 |
2 Aug 2022 | JPY | 4,642 | 4,657 | 4,521 | 4,560 | 4,560 | -109 (-2.33%) | 3,695,300 |
1 Aug 2022 | JPY | 4,560 | 4,739 | 4,535 | 4,669 | 4,669 | +54 (+1.17%) | 6,152,100 |
29 Jul 2022 | JPY | 4,380 | 4,648 | 4,376 | 4,615 | 4,615 | +253 (+5.80%) | 11,755,200 |
28 Jul 2022 | JPY | 4,100 | 4,363 | 4,091 | 4,362 | 4,362 | +533 (+13.92%) | 10,701,400 |
27 Jul 2022 | JPY | 3,853 | 3,893 | 3,811 | 3,829 | 3,829 | -4 (-0.10%) | 2,753,900 |
26 Jul 2022 | JPY | 3,867 | 3,880 | 3,817 | 3,833 | 3,833 | -93 (-2.37%) | 2,645,300 |