Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2022 | JPY | 2,842 | 2,876 | 2,803 | 2,829 | 2,829 | -19 (-0.67%) | 676,700 |
23 Aug 2022 | JPY | 2,925 | 2,988 | 2,843 | 2,848 | 2,848 | -112 (-3.78%) | 876,400 |
22 Aug 2022 | JPY | 2,868 | 2,968 | 2,828 | 2,960 | 2,960 | +43 (+1.47%) | 798,300 |
19 Aug 2022 | JPY | 3,035 | 3,060 | 2,908 | 2,917 | 2,917 | -133 (-4.36%) | 1,288,500 |
18 Aug 2022 | JPY | 3,155 | 3,160 | 3,010 | 3,050 | 3,050 | -185 (-5.72%) | 1,111,100 |
17 Aug 2022 | JPY | 3,030 | 3,300 | 3,010 | 3,235 | 3,235 | +140 (+4.52%) | 1,338,600 |
16 Aug 2022 | JPY | 2,853 | 3,115 | 2,821 | 3,095 | 3,095 | +198 (+6.83%) | 1,885,500 |
15 Aug 2022 | JPY | 3,100 | 3,240 | 2,865 | 2,897 | 2,897 | -573 (-16.51%) | 2,835,800 |
12 Aug 2022 | JPY | 3,260 | 3,520 | 3,240 | 3,470 | 3,470 | +255 (+7.93%) | 603,400 |
10 Aug 2022 | JPY | 3,310 | 3,335 | 3,200 | 3,215 | 3,215 | -235 (-6.81%) | 495,100 |
9 Aug 2022 | JPY | 3,460 | 3,565 | 3,420 | 3,450 | 3,450 | -35 (-1.00%) | 436,200 |
8 Aug 2022 | JPY | 3,550 | 3,575 | 3,425 | 3,485 | 3,485 | -120 (-3.33%) | 463,700 |
5 Aug 2022 | JPY | 3,675 | 3,695 | 3,575 | 3,605 | 3,605 | 0.0 (0.0%) | 463,100 |
4 Aug 2022 | JPY | 3,505 | 3,665 | 3,505 | 3,605 | 3,605 | +205 (+6.03%) | 812,500 |
3 Aug 2022 | JPY | 3,345 | 3,435 | 3,320 | 3,400 | 3,400 | +170 (+5.26%) | 358,300 |
2 Aug 2022 | JPY | 3,290 | 3,335 | 3,190 | 3,230 | 3,230 | -50 (-1.52%) | 322,300 |
1 Aug 2022 | JPY | 3,160 | 3,290 | 3,130 | 3,280 | 3,280 | +80 (+2.50%) | 290,800 |
29 Jul 2022 | JPY | 3,015 | 3,230 | 2,994 | 3,200 | 3,200 | +212 (+7.10%) | 801,300 |
28 Jul 2022 | JPY | 3,035 | 3,085 | 2,909 | 2,988 | 2,988 | +56 (+1.91%) | 501,500 |
27 Jul 2022 | JPY | 2,911 | 2,944 | 2,845 | 2,932 | 2,932 | +18 (+0.62%) | 432,700 |
26 Jul 2022 | JPY | 2,851 | 2,929 | 2,821 | 2,914 | 2,914 | -37 (-1.25%) | 910,100 |
25 Jul 2022 | JPY | 3,105 | 3,105 | 2,946 | 2,951 | 2,951 | -194 (-6.17%) | 449,500 |
22 Jul 2022 | JPY | 3,175 | 3,200 | 3,090 | 3,145 | 3,145 | +5 (+0.16%) | 430,300 |
21 Jul 2022 | JPY | 3,050 | 3,205 | 3,050 | 3,140 | 3,140 | +115 (+3.80%) | 510,700 |
20 Jul 2022 | JPY | 2,920 | 3,040 | 2,897 | 3,025 | 3,025 | +148 (+5.14%) | 569,000 |
19 Jul 2022 | JPY | 2,979 | 2,992 | 2,877 | 2,877 | 2,877 | -100 (-3.36%) | 591,900 |
15 Jul 2022 | JPY | 3,010 | 3,080 | 2,953 | 2,977 | 2,977 | -58 (-1.91%) | 557,300 |
14 Jul 2022 | JPY | 3,105 | 3,155 | 3,030 | 3,035 | 3,035 | -180 (-5.60%) | 619,900 |
13 Jul 2022 | JPY | 3,165 | 3,260 | 3,145 | 3,215 | 3,215 | +20 (+0.63%) | 305,300 |
12 Jul 2022 | JPY | 3,310 | 3,345 | 3,170 | 3,195 | 3,195 | -125 (-3.77%) | 507,700 |