Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2022 | JPY | 2,113 | 2,198 | 2,101 | 2,134 | 2,134 | +25 (+1.19%) | 270,300 |
5 Sep 2022 | JPY | 1,997 | 2,119 | 1,996 | 2,109 | 2,109 | +72 (+3.53%) | 275,600 |
2 Sep 2022 | JPY | 2,050 | 2,075 | 1,969 | 2,037 | 2,037 | -4 (-0.20%) | 452,500 |
1 Sep 2022 | JPY | 2,109 | 2,125 | 2,041 | 2,041 | 2,041 | -118 (-5.47%) | 415,000 |
31 Aug 2022 | JPY | 2,104 | 2,159 | 2,102 | 2,159 | 2,159 | +35 (+1.65%) | 243,200 |
30 Aug 2022 | JPY | 2,110 | 2,136 | 2,085 | 2,124 | 2,124 | +42 (+2.02%) | 238,100 |
29 Aug 2022 | JPY | 2,066 | 2,115 | 2,047 | 2,082 | 2,082 | -107 (-4.89%) | 381,000 |
26 Aug 2022 | JPY | 2,240 | 2,261 | 2,175 | 2,189 | 2,189 | -29 (-1.31%) | 207,200 |
25 Aug 2022 | JPY | 2,197 | 2,239 | 2,173 | 2,218 | 2,218 | +48 (+2.21%) | 186,800 |
24 Aug 2022 | JPY | 2,215 | 2,230 | 2,170 | 2,170 | 2,170 | -45 (-2.03%) | 359,400 |
23 Aug 2022 | JPY | 2,173 | 2,217 | 2,140 | 2,215 | 2,215 | +8 (+0.36%) | 280,800 |
22 Aug 2022 | JPY | 2,200 | 2,231 | 2,150 | 2,207 | 2,207 | -67 (-2.95%) | 440,300 |
19 Aug 2022 | JPY | 2,334 | 2,358 | 2,271 | 2,274 | 2,274 | -56 (-2.40%) | 429,200 |
18 Aug 2022 | JPY | 2,372 | 2,372 | 2,277 | 2,330 | 2,330 | -96 (-3.96%) | 591,200 |
17 Aug 2022 | JPY | 2,425 | 2,447 | 2,387 | 2,426 | 2,426 | -10 (-0.41%) | 273,600 |
16 Aug 2022 | JPY | 2,366 | 2,470 | 2,364 | 2,436 | 2,436 | +85 (+3.62%) | 354,200 |
15 Aug 2022 | JPY | 2,391 | 2,425 | 2,303 | 2,351 | 2,351 | -40 (-1.67%) | 455,900 |
12 Aug 2022 | JPY | 2,367 | 2,444 | 2,327 | 2,391 | 2,391 | +35 (+1.49%) | 493,200 |
10 Aug 2022 | JPY | 2,393 | 2,421 | 2,332 | 2,356 | 2,356 | -87 (-3.56%) | 479,000 |
9 Aug 2022 | JPY | 2,350 | 2,456 | 2,308 | 2,443 | 2,443 | +55 (+2.30%) | 506,300 |
8 Aug 2022 | JPY | 2,401 | 2,419 | 2,281 | 2,388 | 2,388 | -58 (-2.37%) | 823,000 |
5 Aug 2022 | JPY | 2,382 | 2,497 | 2,351 | 2,446 | 2,446 | +95 (+4.04%) | 1,072,200 |
4 Aug 2022 | JPY | 2,412 | 2,450 | 2,326 | 2,351 | 2,351 | -59 (-2.45%) | 1,123,800 |
3 Aug 2022 | JPY | 2,240 | 2,420 | 2,229 | 2,410 | 2,410 | +202 (+9.15%) | 1,055,800 |
2 Aug 2022 | JPY | 2,240 | 2,243 | 2,173 | 2,208 | 2,208 | -28 (-1.25%) | 375,100 |
1 Aug 2022 | JPY | 2,164 | 2,246 | 2,143 | 2,236 | 2,236 | +52 (+2.38%) | 561,000 |
29 Jul 2022 | JPY | 2,120 | 2,226 | 2,107 | 2,184 | 2,184 | +95 (+4.55%) | 967,800 |
28 Jul 2022 | JPY | 2,100 | 2,170 | 2,065 | 2,089 | 2,089 | +48 (+2.35%) | 615,400 |
27 Jul 2022 | JPY | 2,118 | 2,145 | 2,031 | 2,041 | 2,041 | -79 (-3.73%) | 590,300 |
26 Jul 2022 | JPY | 2,094 | 2,141 | 2,021 | 2,120 | 2,120 | -7 (-0.33%) | 728,700 |