Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2022 | JPY | 3,045 | 3,075 | 3,010 | 3,015 | 3,015 | -30 (-0.99%) | 182,000 |
5 Sep 2022 | JPY | 3,040 | 3,065 | 3,025 | 3,045 | 3,045 | -5 (-0.16%) | 189,000 |
2 Sep 2022 | JPY | 3,045 | 3,075 | 3,035 | 3,050 | 3,050 | -5 (-0.16%) | 186,500 |
1 Sep 2022 | JPY | 3,055 | 3,075 | 3,045 | 3,055 | 3,055 | -20 (-0.65%) | 234,200 |
31 Aug 2022 | JPY | 3,085 | 3,115 | 3,065 | 3,075 | 3,075 | -20 (-0.65%) | 460,200 |
30 Aug 2022 | JPY | 3,115 | 3,125 | 3,090 | 3,095 | 3,095 | +5 (+0.16%) | 187,700 |
29 Aug 2022 | JPY | 3,070 | 3,115 | 3,065 | 3,090 | 3,090 | -10 (-0.32%) | 239,900 |
26 Aug 2022 | JPY | 3,135 | 3,140 | 3,100 | 3,100 | 3,100 | -5 (-0.16%) | 207,600 |
25 Aug 2022 | JPY | 3,130 | 3,145 | 3,105 | 3,105 | 3,105 | -5 (-0.16%) | 219,200 |
24 Aug 2022 | JPY | 3,145 | 3,150 | 3,110 | 3,110 | 3,110 | -35 (-1.11%) | 228,900 |
23 Aug 2022 | JPY | 3,175 | 3,190 | 3,145 | 3,145 | 3,145 | -20 (-0.63%) | 227,000 |
22 Aug 2022 | JPY | 3,165 | 3,165 | 3,145 | 3,165 | 3,165 | -5 (-0.16%) | 166,800 |
19 Aug 2022 | JPY | 3,180 | 3,180 | 3,165 | 3,170 | 3,170 | 0.0 (0.0%) | 93,900 |
18 Aug 2022 | JPY | 3,185 | 3,195 | 3,155 | 3,170 | 3,170 | -35 (-1.09%) | 192,300 |
17 Aug 2022 | JPY | 3,170 | 3,205 | 3,155 | 3,205 | 3,205 | +15 (+0.47%) | 194,700 |
16 Aug 2022 | JPY | 3,220 | 3,225 | 3,185 | 3,190 | 3,190 | +10 (+0.31%) | 133,400 |
15 Aug 2022 | JPY | 3,180 | 3,195 | 3,170 | 3,180 | 3,180 | 0.0 (0.0%) | 88,600 |
12 Aug 2022 | JPY | 3,170 | 3,190 | 3,155 | 3,180 | 3,180 | +20 (+0.63%) | 251,800 |
10 Aug 2022 | JPY | 3,140 | 3,165 | 3,110 | 3,160 | 3,160 | +20 (+0.64%) | 137,500 |
9 Aug 2022 | JPY | 3,160 | 3,180 | 3,120 | 3,140 | 3,140 | -40 (-1.26%) | 255,200 |
8 Aug 2022 | JPY | 3,200 | 3,210 | 3,165 | 3,180 | 3,180 | -40 (-1.24%) | 217,500 |
5 Aug 2022 | JPY | 3,170 | 3,220 | 3,165 | 3,220 | 3,220 | +70 (+2.22%) | 307,600 |
4 Aug 2022 | JPY | 3,170 | 3,175 | 3,140 | 3,150 | 3,150 | -15 (-0.47%) | 254,300 |
3 Aug 2022 | JPY | 3,180 | 3,180 | 3,150 | 3,165 | 3,165 | +5 (+0.16%) | 219,500 |
2 Aug 2022 | JPY | 3,170 | 3,180 | 3,140 | 3,160 | 3,160 | -20 (-0.63%) | 322,500 |
1 Aug 2022 | JPY | 3,155 | 3,190 | 3,135 | 3,180 | 3,180 | +35 (+1.11%) | 410,900 |
29 Jul 2022 | JPY | 3,175 | 3,195 | 3,135 | 3,145 | 3,145 | -45 (-1.41%) | 594,400 |
28 Jul 2022 | JPY | 3,300 | 3,300 | 3,155 | 3,190 | 3,190 | -170 (-5.06%) | 1,173,600 |
27 Jul 2022 | JPY | 3,430 | 3,440 | 3,355 | 3,360 | 3,360 | -65 (-1.90%) | 321,700 |
26 Jul 2022 | JPY | 3,425 | 3,445 | 3,410 | 3,425 | 3,425 | +5 (+0.15%) | 206,600 |