Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2022 | JPY | 1,721 | 1,778 | 1,710 | 1,778 | 1,778 | +44 (+2.54%) | 2,600 |
2 Sep 2022 | JPY | 1,780 | 1,780 | 1,730 | 1,734 | 1,734 | -56 (-3.13%) | 6,000 |
1 Sep 2022 | JPY | 1,832 | 1,840 | 1,788 | 1,790 | 1,790 | -70 (-3.76%) | 11,900 |
31 Aug 2022 | JPY | 1,900 | 1,900 | 1,836 | 1,860 | 1,860 | -43 (-2.26%) | 6,300 |
30 Aug 2022 | JPY | 1,909 | 1,950 | 1,903 | 1,903 | 1,903 | +1 (+0.05%) | 2,500 |
29 Aug 2022 | JPY | 1,900 | 1,939 | 1,861 | 1,902 | 1,902 | -77 (-3.89%) | 9,000 |
26 Aug 2022 | JPY | 1,982 | 1,997 | 1,933 | 1,979 | 1,979 | +2 (+0.10%) | 5,500 |
25 Aug 2022 | JPY | 1,969 | 2,049 | 1,969 | 1,977 | 1,977 | -20 (-1.00%) | 3,800 |
24 Aug 2022 | JPY | 2,002 | 2,076 | 1,947 | 1,997 | 1,997 | -34 (-1.67%) | 11,800 |
23 Aug 2022 | JPY | 1,997 | 2,158 | 1,982 | 2,031 | 2,031 | +5 (+0.25%) | 9,000 |
22 Aug 2022 | JPY | 2,105 | 2,105 | 2,000 | 2,026 | 2,026 | -73 (-3.48%) | 5,400 |
19 Aug 2022 | JPY | 2,209 | 2,219 | 2,092 | 2,099 | 2,099 | -130 (-5.83%) | 11,900 |
18 Aug 2022 | JPY | 2,129 | 2,229 | 2,012 | 2,229 | 2,229 | +94 (+4.40%) | 16,100 |
17 Aug 2022 | JPY | 2,067 | 2,200 | 2,067 | 2,135 | 2,135 | +57 (+2.74%) | 9,400 |
16 Aug 2022 | JPY | 1,960 | 2,080 | 1,950 | 2,078 | 2,078 | +118 (+6.02%) | 10,200 |
15 Aug 2022 | JPY | 2,022 | 2,058 | 1,953 | 1,960 | 1,960 | -62 (-3.07%) | 6,200 |
12 Aug 2022 | JPY | 2,060 | 2,100 | 2,001 | 2,022 | 2,022 | -38 (-1.84%) | 7,200 |
10 Aug 2022 | JPY | 2,080 | 2,080 | 2,040 | 2,060 | 2,060 | -28 (-1.34%) | 2,900 |
9 Aug 2022 | JPY | 2,062 | 2,088 | 1,980 | 2,088 | 2,088 | +27 (+1.31%) | 18,300 |
8 Aug 2022 | JPY | 2,112 | 2,140 | 2,056 | 2,061 | 2,061 | -51 (-2.41%) | 3,500 |
5 Aug 2022 | JPY | 2,081 | 2,174 | 2,036 | 2,112 | 2,112 | +32 (+1.54%) | 14,200 |
4 Aug 2022 | JPY | 2,230 | 2,230 | 2,080 | 2,080 | 2,080 | -157 (-7.02%) | 14,800 |
3 Aug 2022 | JPY | 2,274 | 2,274 | 2,170 | 2,237 | 2,237 | -38 (-1.67%) | 13,300 |
2 Aug 2022 | JPY | 2,309 | 2,326 | 2,225 | 2,275 | 2,275 | -45 (-1.94%) | 8,600 |
1 Aug 2022 | JPY | 2,310 | 2,365 | 2,265 | 2,320 | 2,320 | +60 (+2.65%) | 15,400 |
29 Jul 2022 | JPY | 2,330 | 2,330 | 2,251 | 2,260 | 2,260 | -70 (-3.00%) | 11,100 |
28 Jul 2022 | JPY | 2,309 | 2,350 | 2,250 | 2,330 | 2,330 | +35 (+1.53%) | 19,000 |
27 Jul 2022 | JPY | 2,244 | 2,295 | 2,091 | 2,295 | 2,295 | +63 (+2.82%) | 33,400 |
26 Jul 2022 | JPY | 2,352 | 2,352 | 2,175 | 2,232 | 2,232 | -20 (-0.89%) | 83,900 |
25 Jul 2022 | JPY | 2,200 | 2,280 | 2,145 | 2,252 | 2,252 | +372 (+19.79%) | 157,400 |