Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2022 | JPY | 1,158 | 1,158 | 1,129 | 1,132 | 1,132 | -46 (-3.90%) | 70,300 |
1 Sep 2022 | JPY | 1,180 | 1,195 | 1,154 | 1,178 | 1,178 | -2 (-0.17%) | 104,700 |
31 Aug 2022 | JPY | 1,175 | 1,197 | 1,164 | 1,180 | 1,180 | +4 (+0.34%) | 24,700 |
30 Aug 2022 | JPY | 1,160 | 1,177 | 1,154 | 1,176 | 1,176 | +14 (+1.20%) | 21,000 |
29 Aug 2022 | JPY | 1,151 | 1,162 | 1,144 | 1,162 | 1,162 | -11 (-0.94%) | 35,300 |
26 Aug 2022 | JPY | 1,186 | 1,190 | 1,173 | 1,173 | 1,173 | -12 (-1.01%) | 21,200 |
25 Aug 2022 | JPY | 1,200 | 1,209 | 1,185 | 1,185 | 1,185 | -16 (-1.33%) | 19,900 |
24 Aug 2022 | JPY | 1,191 | 1,206 | 1,182 | 1,201 | 1,201 | +4 (+0.33%) | 32,500 |
23 Aug 2022 | JPY | 1,199 | 1,224 | 1,185 | 1,197 | 1,197 | -4 (-0.33%) | 44,400 |
22 Aug 2022 | JPY | 1,170 | 1,239 | 1,170 | 1,201 | 1,201 | +35 (+3.00%) | 181,100 |
19 Aug 2022 | JPY | 1,175 | 1,188 | 1,162 | 1,166 | 1,166 | -9 (-0.77%) | 35,300 |
18 Aug 2022 | JPY | 1,156 | 1,186 | 1,151 | 1,175 | 1,175 | +11 (+0.95%) | 65,600 |
17 Aug 2022 | JPY | 1,143 | 1,166 | 1,130 | 1,164 | 1,164 | +29 (+2.56%) | 41,000 |
16 Aug 2022 | JPY | 1,163 | 1,163 | 1,133 | 1,135 | 1,135 | -28 (-2.41%) | 26,600 |
15 Aug 2022 | JPY | 1,152 | 1,177 | 1,151 | 1,163 | 1,163 | +12 (+1.04%) | 38,100 |
12 Aug 2022 | JPY | 1,137 | 1,163 | 1,131 | 1,151 | 1,151 | +11 (+0.96%) | 62,900 |
10 Aug 2022 | JPY | 1,115 | 1,143 | 1,110 | 1,140 | 1,140 | +20 (+1.79%) | 61,700 |
9 Aug 2022 | JPY | 1,126 | 1,140 | 1,105 | 1,120 | 1,120 | -18 (-1.58%) | 106,300 |
8 Aug 2022 | JPY | 1,135 | 1,157 | 1,116 | 1,138 | 1,138 | +1 (+0.09%) | 130,300 |
5 Aug 2022 | JPY | 1,160 | 1,162 | 1,116 | 1,137 | 1,137 | +7 (+0.62%) | 99,800 |
4 Aug 2022 | JPY | 1,135 | 1,135 | 1,116 | 1,130 | 1,130 | -13 (-1.14%) | 68,200 |
3 Aug 2022 | JPY | 1,170 | 1,170 | 1,128 | 1,143 | 1,143 | -37 (-3.14%) | 131,200 |
2 Aug 2022 | JPY | 1,190 | 1,218 | 1,146 | 1,180 | 1,180 | +32 (+2.79%) | 302,100 |
1 Aug 2022 | JPY | 1,129 | 1,148 | 1,125 | 1,148 | 1,148 | +31 (+2.78%) | 75,200 |
29 Jul 2022 | JPY | 1,125 | 1,125 | 1,110 | 1,117 | 1,117 | -8 (-0.71%) | 16,600 |
28 Jul 2022 | JPY | 1,118 | 1,127 | 1,112 | 1,125 | 1,125 | +14 (+1.26%) | 9,000 |
27 Jul 2022 | JPY | 1,122 | 1,122 | 1,109 | 1,111 | 1,111 | -10 (-0.89%) | 14,200 |
26 Jul 2022 | JPY | 1,107 | 1,122 | 1,107 | 1,121 | 1,121 | +12 (+1.08%) | 13,600 |
25 Jul 2022 | JPY | 1,109 | 1,112 | 1,104 | 1,109 | 1,109 | 0.0 (0.0%) | 17,100 |
22 Jul 2022 | JPY | 1,112 | 1,114 | 1,104 | 1,109 | 1,109 | -3 (-0.27%) | 9,900 |