Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2022 | JPY | 1,019 | 1,023 | 1,013.5 | 1,013.5 | 1,013.5 | -9.5 (-0.93%) | 3,610,000 |
31 Aug 2022 | JPY | 1,013 | 1,026.5 | 1,012.5 | 1,023 | 1,023 | -2 (-0.20%) | 4,499,700 |
30 Aug 2022 | JPY | 1,024 | 1,028.5 | 1,019.5 | 1,025 | 1,025 | +5 (+0.49%) | 2,360,600 |
29 Aug 2022 | JPY | 1,015 | 1,021 | 1,010.5 | 1,020 | 1,020 | -11.5 (-1.11%) | 3,655,700 |
26 Aug 2022 | JPY | 1,035.5 | 1,039 | 1,031 | 1,031.5 | 1,031.5 | 0.0 (0.0%) | 1,929,400 |
25 Aug 2022 | JPY | 1,028.5 | 1,035.5 | 1,026 | 1,031.5 | 1,031.5 | +3.5 (+0.34%) | 2,322,500 |
24 Aug 2022 | JPY | 1,026.5 | 1,032 | 1,023.5 | 1,028 | 1,028 | +2.5 (+0.24%) | 1,989,300 |
23 Aug 2022 | JPY | 1,033 | 1,035.5 | 1,023.5 | 1,025.5 | 1,025.5 | -9.5 (-0.92%) | 3,405,100 |
22 Aug 2022 | JPY | 1,031.5 | 1,039.5 | 1,029 | 1,035 | 1,035 | 0.0 (0.0%) | 2,072,700 |
19 Aug 2022 | JPY | 1,034.5 | 1,039 | 1,034 | 1,035 | 1,035 | +3 (+0.29%) | 2,242,500 |
18 Aug 2022 | JPY | 1,035 | 1,039.5 | 1,031 | 1,032 | 1,032 | -14 (-1.34%) | 2,660,800 |
17 Aug 2022 | JPY | 1,041.5 | 1,051 | 1,039.5 | 1,046 | 1,046 | +10.5 (+1.01%) | 3,326,000 |
16 Aug 2022 | JPY | 1,039.5 | 1,040 | 1,031 | 1,035.5 | 1,035.5 | -7.5 (-0.72%) | 2,127,500 |
15 Aug 2022 | JPY | 1,030 | 1,045 | 1,028 | 1,043 | 1,043 | +8.5 (+0.82%) | 2,199,200 |
12 Aug 2022 | JPY | 1,027 | 1,038.5 | 1,023 | 1,034.5 | 1,034.5 | +16 (+1.57%) | 3,684,700 |
10 Aug 2022 | JPY | 1,016 | 1,018.5 | 1,008.5 | 1,018.5 | 1,018.5 | +2 (+0.20%) | 2,667,900 |
9 Aug 2022 | JPY | 1,022 | 1,027.5 | 1,012.5 | 1,016.5 | 1,016.5 | -4 (-0.39%) | 3,261,100 |
8 Aug 2022 | JPY | 1,019 | 1,028 | 1,014.5 | 1,020.5 | 1,020.5 | +5.5 (+0.54%) | 4,301,100 |
5 Aug 2022 | JPY | 1,003.5 | 1,017 | 990.9 | 1,015 | 1,015 | -6.5 (-0.64%) | 6,133,400 |
4 Aug 2022 | JPY | 1,064 | 1,067 | 1,014 | 1,021.5 | 1,021.5 | -46.5 (-4.35%) | 8,490,400 |
3 Aug 2022 | JPY | 1,069 | 1,078.5 | 1,065.5 | 1,068 | 1,068 | -0.5 (-0.05%) | 2,551,200 |
2 Aug 2022 | JPY | 1,072 | 1,076 | 1,064 | 1,068.5 | 1,068.5 | -9 (-0.84%) | 2,905,800 |
1 Aug 2022 | JPY | 1,065 | 1,079 | 1,061.5 | 1,077.5 | 1,077.5 | +12 (+1.13%) | 2,567,800 |
29 Jul 2022 | JPY | 1,071.5 | 1,079.5 | 1,063.5 | 1,065.5 | 1,065.5 | -5.5 (-0.51%) | 2,579,700 |
28 Jul 2022 | JPY | 1,081 | 1,084.5 | 1,069 | 1,071 | 1,071 | -9 (-0.83%) | 2,670,200 |
27 Jul 2022 | JPY | 1,084 | 1,085 | 1,070.5 | 1,080 | 1,080 | -1.5 (-0.14%) | 2,051,400 |
26 Jul 2022 | JPY | 1,086 | 1,094 | 1,081 | 1,081.5 | 1,081.5 | -2.5 (-0.23%) | 1,505,500 |
25 Jul 2022 | JPY | 1,085 | 1,091.5 | 1,082.5 | 1,084 | 1,084 | +1.5 (+0.14%) | 2,370,100 |
22 Jul 2022 | JPY | 1,078.5 | 1,083.5 | 1,076.5 | 1,082.5 | 1,082.5 | -0.5 (-0.05%) | 2,235,500 |
21 Jul 2022 | JPY | 1,069 | 1,084.5 | 1,069 | 1,083 | 1,083 | +7 (+0.65%) | 2,362,900 |