Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2022 | JPY | 4,455 | 4,475 | 4,410 | 4,460 | 4,460 | +50 (+1.13%) | 72,100 |
29 Aug 2022 | JPY | 4,440 | 4,450 | 4,350 | 4,410 | 4,410 | -155 (-3.40%) | 88,400 |
26 Aug 2022 | JPY | 4,580 | 4,605 | 4,545 | 4,565 | 4,565 | +35 (+0.77%) | 37,500 |
25 Aug 2022 | JPY | 4,540 | 4,560 | 4,500 | 4,530 | 4,530 | -15 (-0.33%) | 54,900 |
24 Aug 2022 | JPY | 4,550 | 4,555 | 4,510 | 4,545 | 4,545 | +5 (+0.11%) | 63,500 |
23 Aug 2022 | JPY | 4,615 | 4,615 | 4,480 | 4,540 | 4,540 | -95 (-2.05%) | 145,500 |
22 Aug 2022 | JPY | 4,555 | 4,650 | 4,525 | 4,635 | 4,635 | +10 (+0.22%) | 91,700 |
19 Aug 2022 | JPY | 4,595 | 4,660 | 4,590 | 4,625 | 4,625 | +55 (+1.20%) | 122,500 |
18 Aug 2022 | JPY | 4,550 | 4,580 | 4,510 | 4,570 | 4,570 | +35 (+0.77%) | 76,100 |
17 Aug 2022 | JPY | 4,560 | 4,565 | 4,505 | 4,535 | 4,535 | +40 (+0.89%) | 106,800 |
16 Aug 2022 | JPY | 4,470 | 4,530 | 4,450 | 4,495 | 4,495 | +65 (+1.47%) | 112,000 |
15 Aug 2022 | JPY | 4,475 | 4,490 | 4,415 | 4,430 | 4,430 | -20 (-0.45%) | 110,900 |
12 Aug 2022 | JPY | 4,565 | 4,565 | 4,410 | 4,450 | 4,450 | -60 (-1.33%) | 164,500 |
10 Aug 2022 | JPY | 4,635 | 4,635 | 4,510 | 4,510 | 4,510 | -150 (-3.22%) | 79,700 |
9 Aug 2022 | JPY | 4,665 | 4,745 | 4,655 | 4,660 | 4,660 | -5 (-0.11%) | 93,000 |
8 Aug 2022 | JPY | 4,695 | 4,710 | 4,630 | 4,665 | 4,665 | +40 (+0.86%) | 143,700 |
5 Aug 2022 | JPY | 4,625 | 4,645 | 4,600 | 4,625 | 4,625 | +10 (+0.22%) | 76,000 |
4 Aug 2022 | JPY | 4,650 | 4,690 | 4,570 | 4,615 | 4,615 | +25 (+0.54%) | 210,000 |
3 Aug 2022 | JPY | 4,590 | 4,605 | 4,545 | 4,590 | 4,590 | +35 (+0.77%) | 96,900 |
2 Aug 2022 | JPY | 4,555 | 4,590 | 4,525 | 4,555 | 4,555 | -40 (-0.87%) | 97,600 |
1 Aug 2022 | JPY | 4,455 | 4,640 | 4,425 | 4,595 | 4,595 | +145 (+3.26%) | 172,600 |
29 Jul 2022 | JPY | 4,540 | 4,645 | 4,420 | 4,450 | 4,450 | +50 (+1.14%) | 329,700 |
28 Jul 2022 | JPY | 4,400 | 4,425 | 4,355 | 4,400 | 4,400 | +25 (+0.57%) | 647,600 |
27 Jul 2022 | JPY | 4,365 | 4,425 | 4,365 | 4,375 | 4,375 | -10 (-0.23%) | 162,200 |
26 Jul 2022 | JPY | 4,295 | 4,385 | 4,250 | 4,385 | 4,385 | +35 (+0.80%) | 130,700 |
25 Jul 2022 | JPY | 4,360 | 4,400 | 4,315 | 4,350 | 4,350 | -55 (-1.25%) | 133,200 |
22 Jul 2022 | JPY | 4,325 | 4,455 | 4,315 | 4,405 | 4,405 | +90 (+2.09%) | 140,300 |
21 Jul 2022 | JPY | 4,235 | 4,345 | 4,230 | 4,315 | 4,315 | +85 (+2.01%) | 113,100 |
20 Jul 2022 | JPY | 4,260 | 4,305 | 4,200 | 4,230 | 4,230 | +40 (+0.95%) | 173,900 |
19 Jul 2022 | JPY | 4,210 | 4,240 | 4,100 | 4,190 | 4,190 | -85 (-1.99%) | 241,300 |