Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | JPY | 5,150 | 5,290 | 5,140 | 5,270 | 5,270 | +70 (+1.35%) | 68,800 |
22 Aug 2022 | JPY | 5,260 | 5,260 | 5,140 | 5,200 | 5,200 | -160 (-2.99%) | 133,800 |
19 Aug 2022 | JPY | 5,620 | 5,650 | 5,270 | 5,360 | 5,360 | -210 (-3.77%) | 210,700 |
18 Aug 2022 | JPY | 5,820 | 5,830 | 5,500 | 5,570 | 5,570 | -300 (-5.11%) | 116,800 |
17 Aug 2022 | JPY | 5,850 | 5,910 | 5,800 | 5,870 | 5,870 | +30 (+0.51%) | 46,800 |
16 Aug 2022 | JPY | 5,720 | 5,910 | 5,680 | 5,840 | 5,840 | +130 (+2.28%) | 73,100 |
15 Aug 2022 | JPY | 5,930 | 5,930 | 5,710 | 5,710 | 5,710 | -150 (-2.56%) | 53,400 |
12 Aug 2022 | JPY | 5,800 | 5,880 | 5,730 | 5,860 | 5,860 | +180 (+3.17%) | 85,000 |
10 Aug 2022 | JPY | 6,170 | 6,170 | 5,600 | 5,680 | 5,680 | -530 (-8.53%) | 248,800 |
9 Aug 2022 | JPY | 5,900 | 6,300 | 5,790 | 6,210 | 6,210 | +40 (+0.65%) | 166,300 |
8 Aug 2022 | JPY | 6,140 | 6,210 | 6,020 | 6,170 | 6,170 | +80 (+1.31%) | 73,000 |
5 Aug 2022 | JPY | 6,160 | 6,200 | 6,040 | 6,090 | 6,090 | -140 (-2.25%) | 52,400 |
4 Aug 2022 | JPY | 6,030 | 6,240 | 6,010 | 6,230 | 6,230 | +270 (+4.53%) | 81,100 |
3 Aug 2022 | JPY | 5,940 | 5,980 | 5,880 | 5,960 | 5,960 | +80 (+1.36%) | 47,500 |
2 Aug 2022 | JPY | 5,960 | 5,980 | 5,850 | 5,880 | 5,880 | -80 (-1.34%) | 40,800 |
1 Aug 2022 | JPY | 5,930 | 6,000 | 5,860 | 5,960 | 5,960 | +30 (+0.51%) | 37,900 |
29 Jul 2022 | JPY | 5,760 | 5,950 | 5,760 | 5,930 | 5,930 | +200 (+3.49%) | 60,700 |
28 Jul 2022 | JPY | 5,900 | 5,900 | 5,670 | 5,730 | 5,730 | -120 (-2.05%) | 166,100 |
27 Jul 2022 | JPY | 5,840 | 5,900 | 5,800 | 5,850 | 5,850 | -20 (-0.34%) | 37,500 |
26 Jul 2022 | JPY | 5,670 | 5,880 | 5,630 | 5,870 | 5,870 | +190 (+3.35%) | 51,700 |
25 Jul 2022 | JPY | 5,740 | 5,770 | 5,650 | 5,680 | 5,680 | -150 (-2.57%) | 59,800 |
22 Jul 2022 | JPY | 5,970 | 5,970 | 5,760 | 5,830 | 5,830 | -140 (-2.35%) | 58,000 |
21 Jul 2022 | JPY | 5,810 | 5,980 | 5,780 | 5,970 | 5,970 | +210 (+3.65%) | 63,900 |
20 Jul 2022 | JPY | 5,720 | 5,800 | 5,640 | 5,760 | 5,760 | +190 (+3.41%) | 63,500 |
19 Jul 2022 | JPY | 5,450 | 5,570 | 5,370 | 5,570 | 5,570 | +170 (+3.15%) | 42,600 |
15 Jul 2022 | JPY | 5,480 | 5,510 | 5,350 | 5,400 | 5,400 | -70 (-1.28%) | 34,200 |
14 Jul 2022 | JPY | 5,440 | 5,510 | 5,380 | 5,470 | 5,470 | +10 (+0.18%) | 33,200 |
13 Jul 2022 | JPY | 5,360 | 5,480 | 5,290 | 5,460 | 5,460 | +100 (+1.87%) | 39,800 |
12 Jul 2022 | JPY | 5,360 | 5,380 | 5,230 | 5,360 | 5,360 | -30 (-0.56%) | 43,200 |
11 Jul 2022 | JPY | 5,410 | 5,520 | 5,360 | 5,390 | 5,390 | -10 (-0.19%) | 45,300 |