Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2022 | JPY | 2,943 | 2,954 | 2,929 | 2,940 | 2,940 | -3 (-0.10%) | 165,100 |
1 Sep 2022 | JPY | 2,930 | 2,951 | 2,930 | 2,943 | 2,943 | -15 (-0.51%) | 166,200 |
31 Aug 2022 | JPY | 2,960 | 2,973 | 2,951 | 2,958 | 2,958 | -14 (-0.47%) | 156,600 |
30 Aug 2022 | JPY | 2,967 | 2,982 | 2,953 | 2,972 | 2,972 | +20 (+0.68%) | 129,200 |
29 Aug 2022 | JPY | 2,929 | 2,957 | 2,915 | 2,952 | 2,952 | -5 (-0.17%) | 184,800 |
26 Aug 2022 | JPY | 2,968 | 2,975 | 2,957 | 2,957 | 2,957 | -18 (-0.61%) | 144,900 |
25 Aug 2022 | JPY | 2,984 | 2,984 | 2,965 | 2,975 | 2,975 | +15 (+0.51%) | 151,500 |
24 Aug 2022 | JPY | 2,970 | 2,970 | 2,939 | 2,960 | 2,960 | -12 (-0.40%) | 149,100 |
23 Aug 2022 | JPY | 2,967 | 2,979 | 2,961 | 2,972 | 2,972 | -6 (-0.20%) | 136,300 |
22 Aug 2022 | JPY | 2,976 | 2,985 | 2,957 | 2,978 | 2,978 | -20 (-0.67%) | 118,300 |
19 Aug 2022 | JPY | 2,987 | 3,015 | 2,985 | 2,998 | 2,998 | +8 (+0.27%) | 119,000 |
18 Aug 2022 | JPY | 3,050 | 3,050 | 2,989 | 2,990 | 2,990 | -55 (-1.81%) | 179,400 |
17 Aug 2022 | JPY | 3,050 | 3,055 | 3,030 | 3,045 | 3,045 | +5 (+0.16%) | 180,900 |
16 Aug 2022 | JPY | 3,040 | 3,050 | 3,015 | 3,040 | 3,040 | +25 (+0.83%) | 171,800 |
15 Aug 2022 | JPY | 3,010 | 3,030 | 2,998 | 3,015 | 3,015 | +25 (+0.84%) | 173,400 |
12 Aug 2022 | JPY | 3,000 | 3,010 | 2,975 | 2,990 | 2,990 | +2 (+0.07%) | 240,700 |
10 Aug 2022 | JPY | 2,984 | 2,988 | 2,958 | 2,988 | 2,988 | +18 (+0.61%) | 185,800 |
9 Aug 2022 | JPY | 2,984 | 3,010 | 2,959 | 2,970 | 2,970 | +5 (+0.17%) | 382,700 |
8 Aug 2022 | JPY | 2,957 | 2,972 | 2,945 | 2,965 | 2,965 | +13 (+0.44%) | 207,100 |
5 Aug 2022 | JPY | 2,900 | 2,965 | 2,896 | 2,952 | 2,952 | +37 (+1.27%) | 320,000 |
4 Aug 2022 | JPY | 2,968 | 2,970 | 2,910 | 2,915 | 2,915 | -39 (-1.32%) | 293,700 |
3 Aug 2022 | JPY | 2,985 | 2,985 | 2,952 | 2,954 | 2,954 | -19 (-0.64%) | 283,100 |
2 Aug 2022 | JPY | 2,961 | 3,010 | 2,918 | 2,973 | 2,973 | +62 (+2.13%) | 649,700 |
1 Aug 2022 | JPY | 2,856 | 2,913 | 2,848 | 2,911 | 2,911 | +53 (+1.85%) | 281,900 |
29 Jul 2022 | JPY | 2,889 | 2,893 | 2,851 | 2,858 | 2,858 | -39 (-1.35%) | 234,900 |
28 Jul 2022 | JPY | 2,905 | 2,916 | 2,886 | 2,897 | 2,897 | -20 (-0.69%) | 203,900 |
27 Jul 2022 | JPY | 2,942 | 2,956 | 2,916 | 2,917 | 2,917 | -25 (-0.85%) | 109,600 |
26 Jul 2022 | JPY | 2,989 | 2,989 | 2,934 | 2,942 | 2,942 | -37 (-1.24%) | 173,100 |
25 Jul 2022 | JPY | 2,935 | 2,992 | 2,935 | 2,979 | 2,979 | +43 (+1.46%) | 182,100 |
22 Jul 2022 | JPY | 2,956 | 2,957 | 2,930 | 2,936 | 2,936 | -22 (-0.74%) | 202,600 |