Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2022 | JPY | 1,459 | 1,476 | 1,451 | 1,473 | 1,473 | +22 (+1.52%) | 180,000 |
2 Sep 2022 | JPY | 1,486 | 1,491 | 1,440 | 1,451 | 1,451 | -38 (-2.55%) | 441,700 |
1 Sep 2022 | JPY | 1,491 | 1,512 | 1,483 | 1,489 | 1,489 | -22 (-1.46%) | 218,500 |
31 Aug 2022 | JPY | 1,514 | 1,537 | 1,511 | 1,511 | 1,511 | -20 (-1.31%) | 199,600 |
30 Aug 2022 | JPY | 1,515 | 1,542 | 1,515 | 1,531 | 1,531 | +19 (+1.26%) | 148,500 |
29 Aug 2022 | JPY | 1,500 | 1,515 | 1,499 | 1,512 | 1,512 | -21 (-1.37%) | 151,100 |
26 Aug 2022 | JPY | 1,531 | 1,549 | 1,531 | 1,533 | 1,533 | +3 (+0.20%) | 55,300 |
25 Aug 2022 | JPY | 1,526 | 1,554 | 1,521 | 1,530 | 1,530 | +4 (+0.26%) | 91,300 |
24 Aug 2022 | JPY | 1,530 | 1,535 | 1,512 | 1,526 | 1,526 | -5 (-0.33%) | 70,300 |
23 Aug 2022 | JPY | 1,530 | 1,545 | 1,523 | 1,531 | 1,531 | -27 (-1.73%) | 112,500 |
22 Aug 2022 | JPY | 1,563 | 1,563 | 1,541 | 1,558 | 1,558 | -24 (-1.52%) | 105,100 |
19 Aug 2022 | JPY | 1,578 | 1,597 | 1,571 | 1,582 | 1,582 | +23 (+1.48%) | 110,200 |
18 Aug 2022 | JPY | 1,571 | 1,576 | 1,556 | 1,559 | 1,559 | -15 (-0.95%) | 78,900 |
17 Aug 2022 | JPY | 1,550 | 1,574 | 1,550 | 1,574 | 1,574 | +35 (+2.27%) | 111,400 |
16 Aug 2022 | JPY | 1,518 | 1,555 | 1,508 | 1,539 | 1,539 | +29 (+1.92%) | 154,300 |
15 Aug 2022 | JPY | 1,600 | 1,600 | 1,485 | 1,510 | 1,510 | -144 (-8.71%) | 305,400 |
12 Aug 2022 | JPY | 1,617 | 1,656 | 1,599 | 1,654 | 1,654 | +74 (+4.68%) | 168,400 |
10 Aug 2022 | JPY | 1,593 | 1,593 | 1,568 | 1,580 | 1,580 | -13 (-0.82%) | 49,300 |
9 Aug 2022 | JPY | 1,592 | 1,604 | 1,585 | 1,593 | 1,593 | +1 (+0.06%) | 41,300 |
8 Aug 2022 | JPY | 1,583 | 1,597 | 1,570 | 1,592 | 1,592 | +14 (+0.89%) | 66,800 |
5 Aug 2022 | JPY | 1,553 | 1,585 | 1,553 | 1,578 | 1,578 | +21 (+1.35%) | 191,600 |
4 Aug 2022 | JPY | 1,545 | 1,562 | 1,534 | 1,557 | 1,557 | +13 (+0.84%) | 47,400 |
3 Aug 2022 | JPY | 1,579 | 1,597 | 1,539 | 1,544 | 1,544 | -42 (-2.65%) | 63,500 |
2 Aug 2022 | JPY | 1,579 | 1,599 | 1,570 | 1,586 | 1,586 | +6 (+0.38%) | 117,700 |
1 Aug 2022 | JPY | 1,560 | 1,589 | 1,560 | 1,580 | 1,580 | +15 (+0.96%) | 69,200 |
29 Jul 2022 | JPY | 1,574 | 1,589 | 1,557 | 1,565 | 1,565 | -14 (-0.89%) | 113,200 |
28 Jul 2022 | JPY | 1,592 | 1,593 | 1,565 | 1,579 | 1,579 | -10 (-0.63%) | 59,100 |
27 Jul 2022 | JPY | 1,608 | 1,616 | 1,587 | 1,589 | 1,589 | -19 (-1.18%) | 40,400 |
26 Jul 2022 | JPY | 1,596 | 1,621 | 1,586 | 1,608 | 1,608 | +12 (+0.75%) | 76,200 |
25 Jul 2022 | JPY | 1,576 | 1,614 | 1,575 | 1,596 | 1,596 | +25 (+1.59%) | 89,200 |