Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2022 | JPY | 2,775 | 2,775 | 2,734 | 2,747 | 2,747 | -13 (-0.47%) | 427,000 |
5 Sep 2022 | JPY | 2,770 | 2,785 | 2,751 | 2,760 | 2,760 | -22 (-0.79%) | 278,800 |
2 Sep 2022 | JPY | 2,840 | 2,840 | 2,774 | 2,782 | 2,782 | -51 (-1.80%) | 512,600 |
1 Sep 2022 | JPY | 2,863 | 2,877 | 2,830 | 2,833 | 2,833 | -2 (-0.07%) | 485,000 |
31 Aug 2022 | JPY | 2,883 | 2,886 | 2,811 | 2,835 | 2,835 | -113 (-3.83%) | 868,200 |
30 Aug 2022 | JPY | 2,904 | 2,957 | 2,904 | 2,948 | 2,948 | +41 (+1.41%) | 1,052,400 |
29 Aug 2022 | JPY | 2,930 | 2,941 | 2,904 | 2,907 | 2,907 | -73 (-2.45%) | 420,900 |
26 Aug 2022 | JPY | 3,045 | 3,055 | 2,959 | 2,980 | 2,980 | -75 (-2.45%) | 475,400 |
25 Aug 2022 | JPY | 3,045 | 3,075 | 3,025 | 3,055 | 3,055 | +10 (+0.33%) | 192,600 |
24 Aug 2022 | JPY | 3,130 | 3,130 | 3,030 | 3,045 | 3,045 | -85 (-2.72%) | 361,700 |
23 Aug 2022 | JPY | 3,140 | 3,140 | 3,100 | 3,130 | 3,130 | -25 (-0.79%) | 326,700 |
22 Aug 2022 | JPY | 3,140 | 3,165 | 3,120 | 3,155 | 3,155 | 0.0 (0.0%) | 172,100 |
19 Aug 2022 | JPY | 3,200 | 3,200 | 3,140 | 3,155 | 3,155 | -15 (-0.47%) | 216,300 |
18 Aug 2022 | JPY | 3,160 | 3,190 | 3,160 | 3,170 | 3,170 | -15 (-0.47%) | 154,600 |
17 Aug 2022 | JPY | 3,200 | 3,200 | 3,165 | 3,185 | 3,185 | 0.0 (0.0%) | 174,100 |
16 Aug 2022 | JPY | 3,175 | 3,205 | 3,160 | 3,185 | 3,185 | +5 (+0.16%) | 250,800 |
15 Aug 2022 | JPY | 3,125 | 3,185 | 3,125 | 3,180 | 3,180 | +45 (+1.44%) | 223,500 |
12 Aug 2022 | JPY | 3,135 | 3,165 | 3,120 | 3,135 | 3,135 | +30 (+0.97%) | 302,600 |
10 Aug 2022 | JPY | 3,090 | 3,110 | 2,977 | 3,105 | 3,105 | -45 (-1.43%) | 476,200 |
9 Aug 2022 | JPY | 3,180 | 3,190 | 3,125 | 3,150 | 3,150 | -25 (-0.79%) | 359,800 |
8 Aug 2022 | JPY | 3,200 | 3,200 | 3,145 | 3,175 | 3,175 | -25 (-0.78%) | 203,400 |
5 Aug 2022 | JPY | 3,190 | 3,220 | 3,180 | 3,200 | 3,200 | -5 (-0.16%) | 231,400 |
4 Aug 2022 | JPY | 3,220 | 3,220 | 3,190 | 3,205 | 3,205 | +5 (+0.16%) | 216,600 |
3 Aug 2022 | JPY | 3,230 | 3,230 | 3,175 | 3,200 | 3,200 | -30 (-0.93%) | 251,000 |
2 Aug 2022 | JPY | 3,210 | 3,240 | 3,185 | 3,230 | 3,230 | +15 (+0.47%) | 309,300 |
1 Aug 2022 | JPY | 3,185 | 3,230 | 3,170 | 3,215 | 3,215 | +30 (+0.94%) | 412,500 |
29 Jul 2022 | JPY | 3,240 | 3,245 | 3,180 | 3,185 | 3,185 | -30 (-0.93%) | 337,900 |
28 Jul 2022 | JPY | 3,210 | 3,240 | 3,190 | 3,215 | 3,215 | -15 (-0.46%) | 355,000 |
27 Jul 2022 | JPY | 3,220 | 3,245 | 3,205 | 3,230 | 3,230 | +25 (+0.78%) | 270,800 |
26 Jul 2022 | JPY | 3,230 | 3,230 | 3,185 | 3,205 | 3,205 | -15 (-0.47%) | 244,900 |