Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | JPY | 2,001 | 2,037 | 1,987 | 2,022 | 2,022 | -34 (-1.65%) | 235,200 |
22 Aug 2022 | JPY | 2,064 | 2,078 | 2,040 | 2,056 | 2,056 | -51 (-2.42%) | 234,100 |
19 Aug 2022 | JPY | 2,135 | 2,144 | 2,093 | 2,107 | 2,107 | -22 (-1.03%) | 200,800 |
18 Aug 2022 | JPY | 2,131 | 2,140 | 2,092 | 2,129 | 2,129 | -44 (-2.02%) | 259,700 |
17 Aug 2022 | JPY | 2,130 | 2,195 | 2,085 | 2,173 | 2,173 | +12 (+0.56%) | 368,600 |
16 Aug 2022 | JPY | 2,132 | 2,190 | 2,070 | 2,161 | 2,161 | +56 (+2.66%) | 572,600 |
15 Aug 2022 | JPY | 2,250 | 2,251 | 2,101 | 2,105 | 2,105 | -228 (-9.77%) | 1,022,100 |
12 Aug 2022 | JPY | 2,310 | 2,362 | 2,267 | 2,333 | 2,333 | +36 (+1.57%) | 338,500 |
10 Aug 2022 | JPY | 2,275 | 2,306 | 2,239 | 2,297 | 2,297 | -4 (-0.17%) | 154,800 |
9 Aug 2022 | JPY | 2,280 | 2,321 | 2,270 | 2,301 | 2,301 | +11 (+0.48%) | 111,400 |
8 Aug 2022 | JPY | 2,333 | 2,333 | 2,265 | 2,290 | 2,290 | -62 (-2.64%) | 167,500 |
5 Aug 2022 | JPY | 2,380 | 2,389 | 2,345 | 2,352 | 2,352 | -32 (-1.34%) | 145,000 |
4 Aug 2022 | JPY | 2,346 | 2,421 | 2,338 | 2,384 | 2,384 | +81 (+3.52%) | 287,900 |
3 Aug 2022 | JPY | 2,313 | 2,339 | 2,295 | 2,303 | 2,303 | +37 (+1.63%) | 124,700 |
2 Aug 2022 | JPY | 2,274 | 2,310 | 2,242 | 2,266 | 2,266 | -3 (-0.13%) | 145,500 |
1 Aug 2022 | JPY | 2,247 | 2,280 | 2,226 | 2,269 | 2,269 | 0.0 (0.0%) | 178,900 |
29 Jul 2022 | JPY | 2,309 | 2,351 | 2,247 | 2,269 | 2,269 | -2 (-0.09%) | 201,200 |
28 Jul 2022 | JPY | 2,328 | 2,338 | 2,239 | 2,271 | 2,271 | -14 (-0.61%) | 256,400 |
27 Jul 2022 | JPY | 2,251 | 2,313 | 2,250 | 2,285 | 2,285 | +14 (+0.62%) | 210,500 |
26 Jul 2022 | JPY | 2,200 | 2,287 | 2,198 | 2,271 | 2,271 | +36 (+1.61%) | 200,300 |
25 Jul 2022 | JPY | 2,187 | 2,275 | 2,166 | 2,235 | 2,235 | -2 (-0.09%) | 200,100 |
22 Jul 2022 | JPY | 2,217 | 2,267 | 2,192 | 2,237 | 2,237 | +26 (+1.18%) | 319,000 |
21 Jul 2022 | JPY | 2,121 | 2,237 | 2,121 | 2,211 | 2,211 | +122 (+5.84%) | 431,500 |
20 Jul 2022 | JPY | 2,001 | 2,107 | 2,001 | 2,089 | 2,089 | +124 (+6.31%) | 375,200 |
19 Jul 2022 | JPY | 1,941 | 1,967 | 1,917 | 1,965 | 1,965 | +24 (+1.24%) | 152,700 |
15 Jul 2022 | JPY | 1,940 | 1,974 | 1,921 | 1,941 | 1,941 | -7 (-0.36%) | 115,900 |
14 Jul 2022 | JPY | 1,907 | 1,953 | 1,885 | 1,948 | 1,948 | +37 (+1.94%) | 153,700 |
13 Jul 2022 | JPY | 1,876 | 1,920 | 1,867 | 1,911 | 1,911 | +21 (+1.11%) | 109,100 |
12 Jul 2022 | JPY | 1,899 | 1,905 | 1,878 | 1,890 | 1,890 | -29 (-1.51%) | 108,600 |
11 Jul 2022 | JPY | 1,955 | 1,964 | 1,918 | 1,919 | 1,919 | +8 (+0.42%) | 128,300 |