Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2022 | JPY | 1,062 | 1,087 | 1,062 | 1,082 | 1,082 | +29 (+2.75%) | 1,072,400 |
5 Sep 2022 | JPY | 1,059 | 1,059 | 1,044 | 1,053 | 1,053 | -14 (-1.31%) | 573,600 |
2 Sep 2022 | JPY | 1,079 | 1,079 | 1,060 | 1,067 | 1,067 | -14 (-1.30%) | 634,300 |
1 Sep 2022 | JPY | 1,050 | 1,087 | 1,050 | 1,081 | 1,081 | +23 (+2.17%) | 1,459,900 |
31 Aug 2022 | JPY | 1,044 | 1,061 | 1,043 | 1,058 | 1,058 | +2 (+0.19%) | 334,900 |
30 Aug 2022 | JPY | 1,041 | 1,057 | 1,041 | 1,056 | 1,056 | +15 (+1.44%) | 400,200 |
29 Aug 2022 | JPY | 1,035 | 1,043 | 1,035 | 1,041 | 1,041 | -18 (-1.70%) | 315,700 |
26 Aug 2022 | JPY | 1,059 | 1,063 | 1,054 | 1,059 | 1,059 | +4 (+0.38%) | 398,700 |
25 Aug 2022 | JPY | 1,052 | 1,058 | 1,047 | 1,055 | 1,055 | +2 (+0.19%) | 252,200 |
24 Aug 2022 | JPY | 1,051 | 1,056 | 1,049 | 1,053 | 1,053 | +9 (+0.86%) | 351,000 |
23 Aug 2022 | JPY | 1,040 | 1,044 | 1,036 | 1,044 | 1,044 | -8 (-0.76%) | 333,200 |
22 Aug 2022 | JPY | 1,040 | 1,054 | 1,035 | 1,052 | 1,052 | +1 (+0.10%) | 285,300 |
19 Aug 2022 | JPY | 1,054 | 1,054 | 1,047 | 1,051 | 1,051 | -1 (-0.10%) | 245,400 |
18 Aug 2022 | JPY | 1,058 | 1,059 | 1,051 | 1,052 | 1,052 | -13 (-1.22%) | 250,000 |
17 Aug 2022 | JPY | 1,055 | 1,067 | 1,055 | 1,065 | 1,065 | +17 (+1.62%) | 409,100 |
16 Aug 2022 | JPY | 1,053 | 1,063 | 1,048 | 1,048 | 1,048 | -7 (-0.66%) | 473,300 |
15 Aug 2022 | JPY | 1,051 | 1,061 | 1,050 | 1,055 | 1,055 | +5 (+0.48%) | 513,200 |
12 Aug 2022 | JPY | 1,038 | 1,053 | 1,034 | 1,050 | 1,050 | +26 (+2.54%) | 647,900 |
10 Aug 2022 | JPY | 1,028 | 1,032 | 1,013 | 1,024 | 1,024 | -8 (-0.78%) | 613,800 |
9 Aug 2022 | JPY | 1,045 | 1,057 | 1,027 | 1,032 | 1,032 | -19 (-1.81%) | 666,800 |
8 Aug 2022 | JPY | 1,038 | 1,060 | 1,021 | 1,051 | 1,051 | +13 (+1.25%) | 1,369,700 |
5 Aug 2022 | JPY | 1,028 | 1,051 | 1,019 | 1,038 | 1,038 | +5 (+0.48%) | 796,500 |
4 Aug 2022 | JPY | 1,016 | 1,035 | 1,006 | 1,033 | 1,033 | +15 (+1.47%) | 867,800 |
3 Aug 2022 | JPY | 1,023 | 1,023 | 1,011 | 1,018 | 1,018 | -3 (-0.29%) | 505,300 |
2 Aug 2022 | JPY | 1,029 | 1,029 | 1,010 | 1,021 | 1,021 | -20 (-1.92%) | 787,400 |
1 Aug 2022 | JPY | 1,039 | 1,042 | 1,035 | 1,041 | 1,041 | +10 (+0.97%) | 503,200 |
29 Jul 2022 | JPY | 1,030 | 1,034 | 1,021 | 1,031 | 1,031 | +1 (+0.10%) | 567,100 |
28 Jul 2022 | JPY | 1,041 | 1,042 | 1,028 | 1,030 | 1,030 | -5 (-0.48%) | 461,200 |
27 Jul 2022 | JPY | 1,045 | 1,049 | 1,032 | 1,035 | 1,035 | +10 (+0.98%) | 683,500 |
26 Jul 2022 | JPY | 1,025 | 1,030 | 1,022 | 1,025 | 1,025 | +6 (+0.59%) | 334,400 |