Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2022 | JPY | 3,135 | 3,155 | 3,080 | 3,140 | 3,140 | +45 (+1.45%) | 327,300 |
16 Aug 2022 | JPY | 3,140 | 3,140 | 3,050 | 3,095 | 3,095 | -35 (-1.12%) | 456,400 |
15 Aug 2022 | JPY | 3,150 | 3,185 | 3,115 | 3,130 | 3,130 | +15 (+0.48%) | 375,800 |
12 Aug 2022 | JPY | 3,030 | 3,120 | 3,020 | 3,115 | 3,115 | +85 (+2.81%) | 531,600 |
10 Aug 2022 | JPY | 3,040 | 3,055 | 2,975 | 3,030 | 3,030 | -25 (-0.82%) | 404,100 |
9 Aug 2022 | JPY | 3,075 | 3,080 | 3,010 | 3,055 | 3,055 | -35 (-1.13%) | 544,900 |
8 Aug 2022 | JPY | 3,040 | 3,110 | 3,020 | 3,090 | 3,090 | +45 (+1.48%) | 448,000 |
5 Aug 2022 | JPY | 3,025 | 3,045 | 3,000 | 3,045 | 3,045 | +25 (+0.83%) | 403,300 |
4 Aug 2022 | JPY | 2,995 | 3,030 | 2,876 | 3,020 | 3,020 | +45 (+1.51%) | 836,600 |
3 Aug 2022 | JPY | 3,000 | 3,025 | 2,966 | 2,975 | 2,975 | -17 (-0.57%) | 643,800 |
2 Aug 2022 | JPY | 3,030 | 3,030 | 2,956 | 2,992 | 2,992 | -68 (-2.22%) | 1,075,100 |
1 Aug 2022 | JPY | 2,919 | 3,065 | 2,902 | 3,060 | 3,060 | +130 (+4.44%) | 943,300 |
29 Jul 2022 | JPY | 2,906 | 2,939 | 2,897 | 2,930 | 2,930 | +45 (+1.56%) | 657,800 |
28 Jul 2022 | JPY | 2,870 | 2,898 | 2,821 | 2,885 | 2,885 | +38 (+1.33%) | 653,600 |
27 Jul 2022 | JPY | 2,850 | 2,907 | 2,804 | 2,847 | 2,847 | +3 (+0.11%) | 883,000 |
26 Jul 2022 | JPY | 2,790 | 2,854 | 2,782 | 2,844 | 2,844 | +45 (+1.61%) | 648,100 |
25 Jul 2022 | JPY | 2,789 | 2,815 | 2,761 | 2,799 | 2,799 | -21 (-0.74%) | 849,500 |
22 Jul 2022 | JPY | 2,681 | 2,824 | 2,681 | 2,820 | 2,820 | +147 (+5.50%) | 1,240,400 |
21 Jul 2022 | JPY | 2,621 | 2,681 | 2,611 | 2,673 | 2,673 | +31 (+1.17%) | 578,900 |
20 Jul 2022 | JPY | 2,590 | 2,675 | 2,581 | 2,642 | 2,642 | +59 (+2.28%) | 699,800 |
19 Jul 2022 | JPY | 2,580 | 2,605 | 2,560 | 2,583 | 2,583 | +8 (+0.31%) | 598,800 |
15 Jul 2022 | JPY | 2,601 | 2,613 | 2,560 | 2,575 | 2,575 | -40 (-1.53%) | 744,500 |
14 Jul 2022 | JPY | 2,565 | 2,618 | 2,531 | 2,615 | 2,615 | +32 (+1.24%) | 642,200 |
13 Jul 2022 | JPY | 2,525 | 2,631 | 2,523 | 2,583 | 2,583 | +48 (+1.89%) | 1,300,800 |
12 Jul 2022 | JPY | 2,471 | 2,540 | 2,445 | 2,535 | 2,535 | +33 (+1.32%) | 915,000 |
11 Jul 2022 | JPY | 2,539 | 2,625 | 2,501 | 2,502 | 2,502 | +43 (+1.75%) | 1,445,300 |
8 Jul 2022 | JPY | 2,479 | 2,548 | 2,452 | 2,459 | 2,459 | +22 (+0.90%) | 1,199,800 |
7 Jul 2022 | JPY | 2,384 | 2,459 | 2,341 | 2,437 | 2,437 | +102 (+4.37%) | 1,441,700 |
6 Jul 2022 | JPY | 2,385 | 2,422 | 2,324 | 2,335 | 2,335 | -51 (-2.14%) | 1,248,600 |
5 Jul 2022 | JPY | 2,349 | 2,407 | 2,108 | 2,386 | 2,386 | +143 (+6.38%) | 3,599,800 |