Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2022 | JPY | 1,082 | 1,106 | 1,065 | 1,095 | 1,095 | +8 (+0.74%) | 64,000 |
2 Sep 2022 | JPY | 1,120 | 1,129 | 1,069 | 1,087 | 1,087 | -38 (-3.38%) | 90,500 |
1 Sep 2022 | JPY | 1,065 | 1,165 | 1,065 | 1,125 | 1,125 | +36 (+3.31%) | 178,700 |
31 Aug 2022 | JPY | 1,076 | 1,091 | 1,061 | 1,089 | 1,089 | 0.0 (0.0%) | 59,700 |
30 Aug 2022 | JPY | 1,089 | 1,101 | 1,051 | 1,089 | 1,089 | +1 (+0.09%) | 134,900 |
29 Aug 2022 | JPY | 1,071 | 1,106 | 1,068 | 1,088 | 1,088 | -29 (-2.60%) | 75,100 |
26 Aug 2022 | JPY | 1,062 | 1,132 | 1,061 | 1,117 | 1,117 | +56 (+5.28%) | 164,600 |
25 Aug 2022 | JPY | 1,046 | 1,086 | 1,034 | 1,061 | 1,061 | +18 (+1.73%) | 150,700 |
24 Aug 2022 | JPY | 1,130 | 1,130 | 1,030 | 1,043 | 1,043 | -87 (-7.70%) | 362,000 |
23 Aug 2022 | JPY | 1,134 | 1,168 | 1,101 | 1,130 | 1,130 | -16 (-1.40%) | 261,800 |
22 Aug 2022 | JPY | 1,161 | 1,185 | 1,133 | 1,146 | 1,146 | -40 (-3.37%) | 138,500 |
19 Aug 2022 | JPY | 1,190 | 1,225 | 1,178 | 1,186 | 1,186 | +3 (+0.25%) | 237,600 |
18 Aug 2022 | JPY | 1,096 | 1,193 | 1,083 | 1,183 | 1,183 | +78 (+7.06%) | 151,300 |
17 Aug 2022 | JPY | 1,089 | 1,107 | 1,080 | 1,105 | 1,105 | -7 (-0.63%) | 89,700 |
16 Aug 2022 | JPY | 1,065 | 1,172 | 1,055 | 1,112 | 1,112 | +72 (+6.92%) | 219,800 |
15 Aug 2022 | JPY | 1,045 | 1,059 | 1,029 | 1,040 | 1,040 | -30 (-2.80%) | 108,700 |
12 Aug 2022 | JPY | 1,028 | 1,080 | 1,024 | 1,070 | 1,070 | +40 (+3.88%) | 66,600 |
10 Aug 2022 | JPY | 1,040 | 1,044 | 1,005 | 1,030 | 1,030 | -16 (-1.53%) | 76,700 |
9 Aug 2022 | JPY | 1,071 | 1,097 | 1,045 | 1,046 | 1,046 | -36 (-3.33%) | 69,200 |
8 Aug 2022 | JPY | 1,110 | 1,119 | 1,066 | 1,082 | 1,082 | -36 (-3.22%) | 71,500 |
5 Aug 2022 | JPY | 1,152 | 1,165 | 1,092 | 1,118 | 1,118 | -42 (-3.62%) | 160,100 |
4 Aug 2022 | JPY | 1,160 | 1,177 | 1,150 | 1,160 | 1,160 | 0.0 (0.0%) | 64,000 |
3 Aug 2022 | JPY | 1,140 | 1,174 | 1,140 | 1,160 | 1,160 | +27 (+2.38%) | 78,400 |
2 Aug 2022 | JPY | 1,175 | 1,187 | 1,126 | 1,133 | 1,133 | -61 (-5.11%) | 142,300 |
1 Aug 2022 | JPY | 1,181 | 1,209 | 1,157 | 1,194 | 1,194 | -2 (-0.17%) | 169,600 |
29 Jul 2022 | JPY | 1,142 | 1,200 | 1,123 | 1,196 | 1,196 | +58 (+5.10%) | 353,600 |
28 Jul 2022 | JPY | 1,075 | 1,150 | 1,073 | 1,138 | 1,138 | +50 (+4.60%) | 321,700 |
27 Jul 2022 | JPY | 1,040 | 1,120 | 1,040 | 1,088 | 1,088 | +60 (+5.84%) | 355,100 |
26 Jul 2022 | JPY | 1,046 | 1,062 | 1,003 | 1,028 | 1,028 | -45 (-4.19%) | 258,500 |
25 Jul 2022 | JPY | 1,036 | 1,083 | 1,030 | 1,073 | 1,073 | +33 (+3.17%) | 193,600 |