Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2022 | JPY | 1,819 | 1,819 | 1,773 | 1,774 | 1,774 | -54 (-2.95%) | 10,200 |
31 Aug 2022 | JPY | 1,747 | 1,828 | 1,731 | 1,828 | 1,828 | +69 (+3.92%) | 31,600 |
30 Aug 2022 | JPY | 1,779 | 1,791 | 1,748 | 1,759 | 1,759 | -20 (-1.12%) | 26,200 |
29 Aug 2022 | JPY | 1,798 | 1,798 | 1,765 | 1,779 | 1,779 | -89 (-4.76%) | 20,000 |
26 Aug 2022 | JPY | 1,814 | 1,874 | 1,805 | 1,868 | 1,868 | +69 (+3.84%) | 27,400 |
25 Aug 2022 | JPY | 1,800 | 1,822 | 1,774 | 1,799 | 1,799 | +18 (+1.01%) | 19,300 |
24 Aug 2022 | JPY | 1,780 | 1,783 | 1,742 | 1,781 | 1,781 | -24 (-1.33%) | 40,900 |
23 Aug 2022 | JPY | 1,830 | 1,830 | 1,788 | 1,805 | 1,805 | -44 (-2.38%) | 23,200 |
22 Aug 2022 | JPY | 1,901 | 1,901 | 1,832 | 1,849 | 1,849 | -79 (-4.10%) | 33,200 |
19 Aug 2022 | JPY | 1,962 | 1,980 | 1,916 | 1,928 | 1,928 | -27 (-1.38%) | 24,100 |
18 Aug 2022 | JPY | 1,988 | 1,988 | 1,918 | 1,955 | 1,955 | -42 (-2.10%) | 29,400 |
17 Aug 2022 | JPY | 1,956 | 1,997 | 1,896 | 1,997 | 1,997 | +81 (+4.23%) | 55,600 |
16 Aug 2022 | JPY | 1,905 | 1,974 | 1,891 | 1,916 | 1,916 | +12 (+0.63%) | 40,900 |
15 Aug 2022 | JPY | 1,898 | 1,916 | 1,802 | 1,904 | 1,904 | +5 (+0.26%) | 39,400 |
12 Aug 2022 | JPY | 1,786 | 1,917 | 1,768 | 1,899 | 1,899 | +137 (+7.78%) | 33,900 |
10 Aug 2022 | JPY | 1,815 | 1,815 | 1,740 | 1,762 | 1,762 | -53 (-2.92%) | 15,000 |
9 Aug 2022 | JPY | 1,781 | 1,830 | 1,781 | 1,815 | 1,815 | +45 (+2.54%) | 22,600 |
8 Aug 2022 | JPY | 1,766 | 1,775 | 1,725 | 1,770 | 1,770 | -30 (-1.67%) | 32,900 |
5 Aug 2022 | JPY | 1,892 | 1,920 | 1,800 | 1,800 | 1,800 | -169 (-8.58%) | 48,400 |
4 Aug 2022 | JPY | 1,923 | 1,975 | 1,912 | 1,969 | 1,969 | +47 (+2.45%) | 11,700 |
3 Aug 2022 | JPY | 1,937 | 1,953 | 1,890 | 1,922 | 1,922 | -15 (-0.77%) | 16,200 |
2 Aug 2022 | JPY | 2,005 | 2,028 | 1,934 | 1,937 | 1,937 | -107 (-5.23%) | 32,100 |
1 Aug 2022 | JPY | 2,060 | 2,070 | 2,028 | 2,044 | 2,044 | -16 (-0.78%) | 30,200 |
29 Jul 2022 | JPY | 2,062 | 2,085 | 2,049 | 2,060 | 2,060 | +5 (+0.24%) | 7,500 |
28 Jul 2022 | JPY | 2,063 | 2,063 | 2,007 | 2,055 | 2,055 | +18 (+0.88%) | 10,600 |
27 Jul 2022 | JPY | 2,081 | 2,081 | 2,023 | 2,037 | 2,037 | -40 (-1.93%) | 6,000 |
26 Jul 2022 | JPY | 2,054 | 2,085 | 2,020 | 2,077 | 2,077 | +8 (+0.39%) | 8,100 |
25 Jul 2022 | JPY | 2,141 | 2,141 | 2,054 | 2,069 | 2,069 | -66 (-3.09%) | 9,600 |
22 Jul 2022 | JPY | 2,154 | 2,154 | 2,115 | 2,135 | 2,135 | -8 (-0.37%) | 8,800 |
21 Jul 2022 | JPY | 2,077 | 2,147 | 2,071 | 2,143 | 2,143 | +66 (+3.18%) | 11,200 |