Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2022 | JPY | 7,400 | 7,460 | 7,190 | 7,240 | 7,240 | -100 (-1.36%) | 207,400 |
5 Sep 2022 | JPY | 7,190 | 7,430 | 7,160 | 7,340 | 7,340 | +40 (+0.55%) | 156,900 |
2 Sep 2022 | JPY | 7,420 | 7,490 | 7,140 | 7,300 | 7,300 | -230 (-3.05%) | 307,500 |
1 Sep 2022 | JPY | 7,700 | 7,750 | 7,530 | 7,530 | 7,530 | -170 (-2.21%) | 201,400 |
31 Aug 2022 | JPY | 8,000 | 8,000 | 7,590 | 7,700 | 7,700 | -230 (-2.90%) | 367,100 |
30 Aug 2022 | JPY | 7,510 | 8,000 | 7,480 | 7,930 | 7,930 | +420 (+5.59%) | 421,800 |
29 Aug 2022 | JPY | 7,320 | 7,640 | 7,320 | 7,510 | 7,510 | -110 (-1.44%) | 292,100 |
26 Aug 2022 | JPY | 7,880 | 7,880 | 7,590 | 7,620 | 7,620 | -120 (-1.55%) | 285,000 |
25 Aug 2022 | JPY | 7,940 | 7,990 | 7,700 | 7,740 | 7,740 | -130 (-1.65%) | 180,300 |
24 Aug 2022 | JPY | 8,090 | 8,130 | 7,850 | 7,870 | 7,870 | -210 (-2.60%) | 201,300 |
23 Aug 2022 | JPY | 8,090 | 8,220 | 8,050 | 8,080 | 8,080 | -20 (-0.25%) | 211,400 |
22 Aug 2022 | JPY | 8,160 | 8,310 | 8,050 | 8,100 | 8,100 | -180 (-2.17%) | 352,500 |
19 Aug 2022 | JPY | 8,520 | 8,670 | 8,180 | 8,280 | 8,280 | -290 (-3.38%) | 422,500 |
18 Aug 2022 | JPY | 8,470 | 8,720 | 8,310 | 8,570 | 8,570 | -50 (-0.58%) | 445,300 |
17 Aug 2022 | JPY | 8,690 | 8,720 | 8,480 | 8,620 | 8,620 | -40 (-0.46%) | 415,000 |
16 Aug 2022 | JPY | 8,690 | 8,970 | 8,560 | 8,660 | 8,660 | 0.0 (0.0%) | 763,500 |
15 Aug 2022 | JPY | 8,470 | 8,690 | 8,330 | 8,660 | 8,660 | +250 (+2.97%) | 789,500 |
12 Aug 2022 | JPY | 7,910 | 8,510 | 7,830 | 8,410 | 8,410 | +630 (+8.10%) | 1,580,700 |
10 Aug 2022 | JPY | 7,370 | 7,810 | 7,290 | 7,780 | 7,780 | +300 (+4.01%) | 1,191,900 |
9 Aug 2022 | JPY | 7,050 | 7,490 | 6,680 | 7,480 | 7,480 | +690 (+10.16%) | 1,697,400 |
8 Aug 2022 | JPY | 6,830 | 6,930 | 6,740 | 6,790 | 6,790 | -50 (-0.73%) | 408,000 |
5 Aug 2022 | JPY | 6,950 | 6,950 | 6,750 | 6,840 | 6,840 | -140 (-2.01%) | 351,500 |
4 Aug 2022 | JPY | 6,920 | 7,050 | 6,890 | 6,980 | 6,980 | +190 (+2.80%) | 446,000 |
3 Aug 2022 | JPY | 6,830 | 6,860 | 6,670 | 6,790 | 6,790 | +60 (+0.89%) | 318,700 |
2 Aug 2022 | JPY | 6,820 | 6,970 | 6,630 | 6,730 | 6,730 | -190 (-2.75%) | 614,900 |
1 Aug 2022 | JPY | 6,590 | 6,990 | 6,490 | 6,920 | 6,920 | +360 (+5.49%) | 671,000 |
29 Jul 2022 | JPY | 6,320 | 6,580 | 6,290 | 6,560 | 6,560 | +310 (+4.96%) | 481,500 |
28 Jul 2022 | JPY | 6,290 | 6,370 | 6,060 | 6,250 | 6,250 | +110 (+1.79%) | 534,300 |
27 Jul 2022 | JPY | 6,110 | 6,180 | 6,050 | 6,140 | 6,140 | -60 (-0.97%) | 290,800 |
26 Jul 2022 | JPY | 6,060 | 6,200 | 6,030 | 6,200 | 6,200 | +40 (+0.65%) | 259,100 |