Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2022 | JPY | 1,157 | 1,175 | 1,135 | 1,137 | 1,137 | -31 (-2.65%) | 55,000 |
25 Aug 2022 | JPY | 1,140 | 1,170 | 1,135 | 1,168 | 1,168 | +20 (+1.74%) | 48,300 |
24 Aug 2022 | JPY | 1,157 | 1,186 | 1,137 | 1,148 | 1,148 | -12 (-1.03%) | 58,300 |
23 Aug 2022 | JPY | 1,158 | 1,165 | 1,125 | 1,160 | 1,160 | -8 (-0.68%) | 62,000 |
22 Aug 2022 | JPY | 1,182 | 1,188 | 1,158 | 1,168 | 1,168 | -32 (-2.67%) | 87,100 |
19 Aug 2022 | JPY | 1,230 | 1,237 | 1,200 | 1,200 | 1,200 | -30 (-2.44%) | 96,700 |
18 Aug 2022 | JPY | 1,283 | 1,283 | 1,229 | 1,230 | 1,230 | -53 (-4.13%) | 137,700 |
17 Aug 2022 | JPY | 1,229 | 1,290 | 1,225 | 1,283 | 1,283 | +24 (+1.91%) | 166,100 |
16 Aug 2022 | JPY | 1,218 | 1,269 | 1,191 | 1,259 | 1,259 | +80 (+6.79%) | 237,600 |
15 Aug 2022 | JPY | 1,230 | 1,245 | 1,175 | 1,179 | 1,179 | -42 (-3.44%) | 223,800 |
12 Aug 2022 | JPY | 1,257 | 1,262 | 1,217 | 1,221 | 1,221 | -396 (-24.49%) | 711,900 |
10 Aug 2022 | JPY | 1,725 | 1,725 | 1,617 | 1,617 | 1,617 | -108 (-6.26%) | 61,100 |
9 Aug 2022 | JPY | 1,667 | 1,728 | 1,657 | 1,725 | 1,725 | +68 (+4.10%) | 40,900 |
8 Aug 2022 | JPY | 1,667 | 1,713 | 1,637 | 1,657 | 1,657 | -41 (-2.41%) | 58,900 |
5 Aug 2022 | JPY | 1,774 | 1,811 | 1,698 | 1,698 | 1,698 | -84 (-4.71%) | 78,500 |
4 Aug 2022 | JPY | 1,724 | 1,812 | 1,721 | 1,782 | 1,782 | +42 (+2.41%) | 79,100 |
3 Aug 2022 | JPY | 1,647 | 1,797 | 1,647 | 1,740 | 1,740 | +118 (+7.27%) | 180,100 |
2 Aug 2022 | JPY | 1,610 | 1,650 | 1,583 | 1,622 | 1,622 | +1 (+0.06%) | 31,200 |
1 Aug 2022 | JPY | 1,555 | 1,630 | 1,544 | 1,621 | 1,621 | +66 (+4.24%) | 40,000 |
29 Jul 2022 | JPY | 1,556 | 1,637 | 1,550 | 1,555 | 1,555 | -1 (-0.06%) | 35,000 |
28 Jul 2022 | JPY | 1,555 | 1,600 | 1,532 | 1,556 | 1,556 | +30 (+1.97%) | 30,200 |
27 Jul 2022 | JPY | 1,569 | 1,586 | 1,526 | 1,526 | 1,526 | -61 (-3.84%) | 28,400 |
26 Jul 2022 | JPY | 1,580 | 1,613 | 1,551 | 1,587 | 1,587 | +7 (+0.44%) | 28,200 |
25 Jul 2022 | JPY | 1,649 | 1,654 | 1,567 | 1,580 | 1,580 | -80 (-4.82%) | 53,100 |
22 Jul 2022 | JPY | 1,760 | 1,760 | 1,651 | 1,660 | 1,660 | -68 (-3.94%) | 58,600 |
21 Jul 2022 | JPY | 1,775 | 1,786 | 1,686 | 1,728 | 1,728 | -7 (-0.40%) | 186,200 |
20 Jul 2022 | JPY | 1,647 | 1,788 | 1,626 | 1,735 | 1,735 | +122 (+7.56%) | 221,600 |
19 Jul 2022 | JPY | 1,589 | 1,667 | 1,535 | 1,613 | 1,613 | +25 (+1.57%) | 34,200 |
15 Jul 2022 | JPY | 1,647 | 1,649 | 1,576 | 1,588 | 1,588 | -32 (-1.98%) | 25,000 |
14 Jul 2022 | JPY | 1,514 | 1,630 | 1,511 | 1,620 | 1,620 | +107 (+7.07%) | 53,100 |