Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | JPY | 3,305 | 3,315 | 3,205 | 3,300 | 3,300 | -75 (-2.22%) | 511,200 |
22 Aug 2022 | JPY | 3,495 | 3,510 | 3,360 | 3,375 | 3,375 | -230 (-6.38%) | 450,700 |
19 Aug 2022 | JPY | 3,680 | 3,755 | 3,580 | 3,605 | 3,605 | -55 (-1.50%) | 325,500 |
18 Aug 2022 | JPY | 3,570 | 3,680 | 3,430 | 3,660 | 3,660 | +5 (+0.14%) | 449,300 |
17 Aug 2022 | JPY | 3,725 | 3,790 | 3,650 | 3,655 | 3,655 | -115 (-3.05%) | 402,700 |
16 Aug 2022 | JPY | 3,515 | 3,875 | 3,480 | 3,770 | 3,770 | +220 (+6.20%) | 746,500 |
15 Aug 2022 | JPY | 3,405 | 3,805 | 3,405 | 3,550 | 3,550 | +395 (+12.52%) | 1,196,800 |
12 Aug 2022 | JPY | 3,135 | 3,200 | 3,125 | 3,155 | 3,155 | +70 (+2.27%) | 193,900 |
10 Aug 2022 | JPY | 3,100 | 3,110 | 3,030 | 3,085 | 3,085 | -100 (-3.14%) | 158,900 |
9 Aug 2022 | JPY | 3,130 | 3,220 | 3,120 | 3,185 | 3,185 | +30 (+0.95%) | 194,600 |
8 Aug 2022 | JPY | 3,140 | 3,210 | 3,100 | 3,155 | 3,155 | -15 (-0.47%) | 196,300 |
5 Aug 2022 | JPY | 3,400 | 3,400 | 3,160 | 3,170 | 3,170 | -190 (-5.65%) | 350,300 |
4 Aug 2022 | JPY | 3,390 | 3,420 | 3,340 | 3,360 | 3,360 | +40 (+1.20%) | 204,800 |
3 Aug 2022 | JPY | 3,255 | 3,320 | 3,210 | 3,320 | 3,320 | +120 (+3.75%) | 258,800 |
2 Aug 2022 | JPY | 3,260 | 3,275 | 3,165 | 3,200 | 3,200 | -90 (-2.74%) | 148,400 |
1 Aug 2022 | JPY | 3,255 | 3,310 | 3,180 | 3,290 | 3,290 | +5 (+0.15%) | 272,000 |
29 Jul 2022 | JPY | 3,265 | 3,340 | 3,240 | 3,285 | 3,285 | +85 (+2.66%) | 292,400 |
28 Jul 2022 | JPY | 3,200 | 3,255 | 3,145 | 3,200 | 3,200 | +95 (+3.06%) | 255,400 |
27 Jul 2022 | JPY | 3,105 | 3,235 | 3,065 | 3,105 | 3,105 | 0.0 (0.0%) | 342,300 |
26 Jul 2022 | JPY | 2,990 | 3,130 | 2,984 | 3,105 | 3,105 | +90 (+2.99%) | 280,600 |
25 Jul 2022 | JPY | 2,930 | 3,030 | 2,917 | 3,015 | 3,015 | +54 (+1.82%) | 304,800 |
22 Jul 2022 | JPY | 2,866 | 2,985 | 2,822 | 2,961 | 2,961 | +81 (+2.81%) | 290,400 |
21 Jul 2022 | JPY | 2,850 | 2,945 | 2,850 | 2,880 | 2,880 | +32 (+1.12%) | 231,600 |
20 Jul 2022 | JPY | 2,907 | 2,929 | 2,831 | 2,848 | 2,848 | +41 (+1.46%) | 232,000 |
19 Jul 2022 | JPY | 2,758 | 2,815 | 2,725 | 2,807 | 2,807 | +60 (+2.18%) | 155,000 |
15 Jul 2022 | JPY | 2,772 | 2,787 | 2,707 | 2,747 | 2,747 | -75 (-2.66%) | 452,000 |
14 Jul 2022 | JPY | 2,670 | 2,830 | 2,641 | 2,822 | 2,822 | +104 (+3.83%) | 327,100 |
13 Jul 2022 | JPY | 2,625 | 2,732 | 2,598 | 2,718 | 2,718 | +88 (+3.35%) | 352,700 |
12 Jul 2022 | JPY | 2,735 | 2,740 | 2,596 | 2,630 | 2,630 | -205 (-7.23%) | 682,100 |
11 Jul 2022 | JPY | 3,000 | 3,050 | 2,817 | 2,835 | 2,835 | -146 (-4.90%) | 343,200 |