Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2022 | JPY | 4,820 | 4,855 | 4,780 | 4,835 | 4,835 | +25 (+0.52%) | 122,300 |
5 Sep 2022 | JPY | 4,885 | 4,885 | 4,810 | 4,810 | 4,810 | -80 (-1.64%) | 124,200 |
2 Sep 2022 | JPY | 4,945 | 4,950 | 4,870 | 4,890 | 4,890 | -50 (-1.01%) | 113,600 |
1 Sep 2022 | JPY | 4,885 | 4,940 | 4,840 | 4,940 | 4,940 | +20 (+0.41%) | 156,500 |
31 Aug 2022 | JPY | 4,995 | 5,020 | 4,915 | 4,920 | 4,920 | -70 (-1.40%) | 107,400 |
30 Aug 2022 | JPY | 4,895 | 5,010 | 4,895 | 4,990 | 4,990 | +100 (+2.04%) | 212,600 |
29 Aug 2022 | JPY | 4,905 | 4,965 | 4,890 | 4,890 | 4,890 | -130 (-2.59%) | 187,900 |
26 Aug 2022 | JPY | 5,000 | 5,030 | 4,995 | 5,020 | 5,020 | +20 (+0.40%) | 71,000 |
25 Aug 2022 | JPY | 5,040 | 5,060 | 4,985 | 5,000 | 5,000 | -30 (-0.60%) | 85,900 |
24 Aug 2022 | JPY | 4,985 | 5,040 | 4,980 | 5,030 | 5,030 | +50 (+1.00%) | 54,200 |
23 Aug 2022 | JPY | 4,975 | 5,040 | 4,960 | 4,980 | 4,980 | -80 (-1.58%) | 106,400 |
22 Aug 2022 | JPY | 4,990 | 5,080 | 4,960 | 5,060 | 5,060 | +30 (+0.60%) | 103,200 |
19 Aug 2022 | JPY | 5,150 | 5,190 | 5,010 | 5,030 | 5,030 | -50 (-0.98%) | 156,800 |
18 Aug 2022 | JPY | 4,955 | 5,100 | 4,920 | 5,080 | 5,080 | +80 (+1.60%) | 146,600 |
17 Aug 2022 | JPY | 4,865 | 5,010 | 4,860 | 5,000 | 5,000 | +170 (+3.52%) | 276,900 |
16 Aug 2022 | JPY | 4,700 | 4,875 | 4,700 | 4,830 | 4,830 | +130 (+2.77%) | 306,800 |
15 Aug 2022 | JPY | 4,780 | 4,960 | 4,610 | 4,700 | 4,700 | -390 (-7.66%) | 1,040,200 |
12 Aug 2022 | JPY | 4,960 | 5,130 | 4,925 | 5,090 | 5,090 | +235 (+4.84%) | 285,100 |
10 Aug 2022 | JPY | 4,900 | 4,955 | 4,835 | 4,855 | 4,855 | -55 (-1.12%) | 103,600 |
9 Aug 2022 | JPY | 4,915 | 4,975 | 4,910 | 4,910 | 4,910 | -20 (-0.41%) | 76,200 |
8 Aug 2022 | JPY | 4,930 | 4,950 | 4,880 | 4,930 | 4,930 | 0.0 (0.0%) | 83,900 |
5 Aug 2022 | JPY | 4,815 | 4,940 | 4,805 | 4,930 | 4,930 | +125 (+2.60%) | 104,000 |
4 Aug 2022 | JPY | 4,810 | 4,840 | 4,790 | 4,805 | 4,805 | +10 (+0.21%) | 65,200 |
3 Aug 2022 | JPY | 4,935 | 4,935 | 4,750 | 4,795 | 4,795 | -150 (-3.03%) | 179,300 |
2 Aug 2022 | JPY | 4,890 | 4,950 | 4,860 | 4,945 | 4,945 | +50 (+1.02%) | 64,900 |
1 Aug 2022 | JPY | 4,840 | 4,920 | 4,795 | 4,895 | 4,895 | +45 (+0.93%) | 93,000 |
29 Jul 2022 | JPY | 4,835 | 4,850 | 4,785 | 4,850 | 4,850 | +35 (+0.73%) | 111,100 |
28 Jul 2022 | JPY | 4,835 | 4,845 | 4,775 | 4,815 | 4,815 | +10 (+0.21%) | 86,400 |
27 Jul 2022 | JPY | 4,785 | 4,810 | 4,780 | 4,805 | 4,805 | +15 (+0.31%) | 53,700 |
26 Jul 2022 | JPY | 4,830 | 4,830 | 4,780 | 4,790 | 4,790 | -5 (-0.10%) | 64,100 |