Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2022 | JPY | 3,120 | 3,245 | 3,090 | 3,240 | 3,240 | +155 (+5.02%) | 105,100 |
5 Sep 2022 | JPY | 3,020 | 3,120 | 3,000 | 3,085 | 3,085 | +65 (+2.15%) | 57,000 |
2 Sep 2022 | JPY | 2,993 | 3,040 | 2,951 | 3,020 | 3,020 | +44 (+1.48%) | 45,000 |
1 Sep 2022 | JPY | 3,040 | 3,040 | 2,958 | 2,976 | 2,976 | -74 (-2.43%) | 81,800 |
31 Aug 2022 | JPY | 3,120 | 3,175 | 3,030 | 3,050 | 3,050 | -115 (-3.63%) | 82,100 |
30 Aug 2022 | JPY | 3,050 | 3,165 | 3,040 | 3,165 | 3,165 | +135 (+4.46%) | 90,400 |
29 Aug 2022 | JPY | 2,970 | 3,045 | 2,955 | 3,030 | 3,030 | +10 (+0.33%) | 36,100 |
26 Aug 2022 | JPY | 3,060 | 3,105 | 2,995 | 3,020 | 3,020 | -10 (-0.33%) | 36,800 |
25 Aug 2022 | JPY | 3,010 | 3,075 | 2,974 | 3,030 | 3,030 | +20 (+0.66%) | 39,000 |
24 Aug 2022 | JPY | 3,085 | 3,175 | 3,005 | 3,010 | 3,010 | -65 (-2.11%) | 73,500 |
23 Aug 2022 | JPY | 3,090 | 3,130 | 3,065 | 3,075 | 3,075 | -45 (-1.44%) | 49,300 |
22 Aug 2022 | JPY | 3,100 | 3,160 | 3,075 | 3,120 | 3,120 | -40 (-1.27%) | 63,100 |
19 Aug 2022 | JPY | 3,030 | 3,160 | 3,025 | 3,160 | 3,160 | +150 (+4.98%) | 137,100 |
18 Aug 2022 | JPY | 2,963 | 3,035 | 2,951 | 3,010 | 3,010 | +47 (+1.59%) | 44,400 |
17 Aug 2022 | JPY | 3,060 | 3,075 | 2,961 | 2,963 | 2,963 | -97 (-3.17%) | 92,000 |
16 Aug 2022 | JPY | 2,948 | 3,080 | 2,948 | 3,060 | 3,060 | +131 (+4.47%) | 134,600 |
15 Aug 2022 | JPY | 2,880 | 2,929 | 2,749 | 2,929 | 2,929 | +38 (+1.31%) | 105,600 |
12 Aug 2022 | JPY | 2,739 | 2,954 | 2,674 | 2,891 | 2,891 | +52 (+1.83%) | 173,500 |
10 Aug 2022 | JPY | 2,950 | 2,950 | 2,816 | 2,839 | 2,839 | -118 (-3.99%) | 81,200 |
9 Aug 2022 | JPY | 2,897 | 2,957 | 2,897 | 2,957 | 2,957 | +75 (+2.60%) | 44,300 |
8 Aug 2022 | JPY | 2,870 | 2,932 | 2,861 | 2,882 | 2,882 | +11 (+0.38%) | 36,300 |
5 Aug 2022 | JPY | 2,850 | 2,920 | 2,831 | 2,871 | 2,871 | +11 (+0.38%) | 42,500 |
4 Aug 2022 | JPY | 2,749 | 2,860 | 2,746 | 2,860 | 2,860 | +125 (+4.57%) | 47,000 |
3 Aug 2022 | JPY | 2,740 | 2,750 | 2,701 | 2,735 | 2,735 | +6 (+0.22%) | 32,400 |
2 Aug 2022 | JPY | 2,775 | 2,775 | 2,729 | 2,729 | 2,729 | -46 (-1.66%) | 33,400 |
1 Aug 2022 | JPY | 2,809 | 2,845 | 2,738 | 2,775 | 2,775 | -5 (-0.18%) | 53,300 |
29 Jul 2022 | JPY | 2,836 | 2,836 | 2,720 | 2,780 | 2,780 | -66 (-2.32%) | 114,300 |
28 Jul 2022 | JPY | 2,555 | 2,890 | 2,540 | 2,846 | 2,846 | +331 (+13.16%) | 329,200 |
27 Jul 2022 | JPY | 2,464 | 2,515 | 2,464 | 2,515 | 2,515 | +45 (+1.82%) | 18,800 |
26 Jul 2022 | JPY | 2,455 | 2,470 | 2,423 | 2,470 | 2,470 | +25 (+1.02%) | 19,400 |