Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2022 | JPY | 2,075 | 2,098 | 2,036 | 2,098 | 2,098 | +5 (+0.24%) | 13,800 |
5 Sep 2022 | JPY | 2,047 | 2,114 | 2,012 | 2,093 | 2,093 | +16 (+0.77%) | 19,800 |
2 Sep 2022 | JPY | 2,180 | 2,180 | 2,019 | 2,077 | 2,077 | -123 (-5.59%) | 20,800 |
1 Sep 2022 | JPY | 2,120 | 2,200 | 2,035 | 2,200 | 2,200 | +49 (+2.28%) | 11,700 |
31 Aug 2022 | JPY | 2,114 | 2,176 | 2,114 | 2,151 | 2,151 | +37 (+1.75%) | 8,500 |
30 Aug 2022 | JPY | 2,100 | 2,117 | 2,095 | 2,114 | 2,114 | -1 (-0.05%) | 2,500 |
29 Aug 2022 | JPY | 2,095 | 2,130 | 2,072 | 2,115 | 2,115 | -30 (-1.40%) | 6,700 |
26 Aug 2022 | JPY | 2,217 | 2,233 | 2,108 | 2,145 | 2,145 | -88 (-3.94%) | 14,400 |
25 Aug 2022 | JPY | 2,100 | 2,238 | 2,100 | 2,233 | 2,233 | +133 (+6.33%) | 17,700 |
24 Aug 2022 | JPY | 2,100 | 2,132 | 2,097 | 2,100 | 2,100 | +7 (+0.33%) | 8,000 |
23 Aug 2022 | JPY | 2,012 | 2,094 | 2,011 | 2,093 | 2,093 | +73 (+3.61%) | 11,300 |
22 Aug 2022 | JPY | 2,080 | 2,080 | 2,007 | 2,020 | 2,020 | -55 (-2.65%) | 5,800 |
19 Aug 2022 | JPY | 2,074 | 2,111 | 2,043 | 2,075 | 2,075 | +49 (+2.42%) | 15,000 |
18 Aug 2022 | JPY | 2,050 | 2,050 | 1,980 | 2,026 | 2,026 | -50 (-2.41%) | 15,100 |
17 Aug 2022 | JPY | 2,000 | 2,099 | 2,000 | 2,076 | 2,076 | +80 (+4.01%) | 23,400 |
16 Aug 2022 | JPY | 1,994 | 2,016 | 1,987 | 1,996 | 1,996 | +9 (+0.45%) | 11,700 |
15 Aug 2022 | JPY | 1,985 | 1,990 | 1,942 | 1,987 | 1,987 | +12 (+0.61%) | 11,200 |
12 Aug 2022 | JPY | 1,980 | 2,022 | 1,960 | 1,975 | 1,975 | +25 (+1.28%) | 6,900 |
10 Aug 2022 | JPY | 1,982 | 1,982 | 1,950 | 1,950 | 1,950 | -32 (-1.61%) | 4,300 |
9 Aug 2022 | JPY | 2,015 | 2,015 | 1,960 | 1,982 | 1,982 | -36 (-1.78%) | 8,300 |
8 Aug 2022 | JPY | 1,925 | 2,048 | 1,922 | 2,018 | 2,018 | +88 (+4.56%) | 34,900 |
5 Aug 2022 | JPY | 1,934 | 1,935 | 1,921 | 1,930 | 1,930 | +20 (+1.05%) | 2,200 |
4 Aug 2022 | JPY | 1,923 | 1,927 | 1,910 | 1,910 | 1,910 | -5 (-0.26%) | 8,300 |
3 Aug 2022 | JPY | 1,911 | 1,922 | 1,898 | 1,915 | 1,915 | +4 (+0.21%) | 8,500 |
2 Aug 2022 | JPY | 1,887 | 1,912 | 1,881 | 1,911 | 1,911 | +18 (+0.95%) | 5,100 |
1 Aug 2022 | JPY | 1,889 | 1,908 | 1,852 | 1,893 | 1,893 | +4 (+0.21%) | 14,500 |
29 Jul 2022 | JPY | 1,938 | 1,952 | 1,861 | 1,889 | 1,889 | -40 (-2.07%) | 23,000 |
28 Jul 2022 | JPY | 1,903 | 1,955 | 1,900 | 1,929 | 1,929 | +47 (+2.50%) | 19,600 |
27 Jul 2022 | JPY | 1,902 | 1,909 | 1,881 | 1,882 | 1,882 | -9 (-0.48%) | 14,400 |
26 Jul 2022 | JPY | 1,890 | 1,928 | 1,889 | 1,891 | 1,891 | -11 (-0.58%) | 23,300 |