Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2022 | JPY | 3,915 | 3,925 | 3,895 | 3,920 | 3,920 | -20 (-0.51%) | 54,300 |
23 Aug 2022 | JPY | 3,930 | 3,960 | 3,915 | 3,940 | 3,940 | -40 (-1.01%) | 46,900 |
22 Aug 2022 | JPY | 3,980 | 4,000 | 3,930 | 3,980 | 3,980 | -65 (-1.61%) | 44,800 |
19 Aug 2022 | JPY | 4,065 | 4,095 | 3,995 | 4,045 | 4,045 | +50 (+1.25%) | 106,600 |
18 Aug 2022 | JPY | 4,000 | 4,030 | 3,980 | 3,995 | 3,995 | -15 (-0.37%) | 47,600 |
17 Aug 2022 | JPY | 4,000 | 4,010 | 3,920 | 4,010 | 4,010 | +5 (+0.12%) | 85,700 |
16 Aug 2022 | JPY | 4,000 | 4,025 | 3,975 | 4,005 | 4,005 | +40 (+1.01%) | 60,800 |
15 Aug 2022 | JPY | 4,035 | 4,035 | 3,935 | 3,965 | 3,965 | -65 (-1.61%) | 95,200 |
12 Aug 2022 | JPY | 3,960 | 4,030 | 3,900 | 4,030 | 4,030 | +170 (+4.40%) | 130,900 |
10 Aug 2022 | JPY | 3,830 | 3,885 | 3,820 | 3,860 | 3,860 | -5 (-0.13%) | 85,300 |
9 Aug 2022 | JPY | 3,870 | 3,900 | 3,855 | 3,865 | 3,865 | +30 (+0.78%) | 64,600 |
8 Aug 2022 | JPY | 3,895 | 3,895 | 3,815 | 3,835 | 3,835 | -75 (-1.92%) | 61,400 |
5 Aug 2022 | JPY | 3,915 | 3,925 | 3,870 | 3,910 | 3,910 | +35 (+0.90%) | 69,600 |
4 Aug 2022 | JPY | 3,850 | 3,880 | 3,820 | 3,875 | 3,875 | +50 (+1.31%) | 66,500 |
3 Aug 2022 | JPY | 3,850 | 3,865 | 3,805 | 3,825 | 3,825 | -5 (-0.13%) | 63,200 |
2 Aug 2022 | JPY | 3,925 | 3,930 | 3,805 | 3,830 | 3,830 | -105 (-2.67%) | 69,000 |
1 Aug 2022 | JPY | 3,865 | 3,945 | 3,835 | 3,935 | 3,935 | +90 (+2.34%) | 91,400 |
29 Jul 2022 | JPY | 3,910 | 3,910 | 3,810 | 3,845 | 3,845 | -65 (-1.66%) | 113,400 |
28 Jul 2022 | JPY | 3,980 | 3,980 | 3,890 | 3,910 | 3,910 | 0.0 (0.0%) | 103,100 |
27 Jul 2022 | JPY | 3,910 | 3,930 | 3,885 | 3,910 | 3,910 | -30 (-0.76%) | 62,600 |
26 Jul 2022 | JPY | 3,980 | 3,980 | 3,940 | 3,940 | 3,940 | -30 (-0.76%) | 53,800 |
25 Jul 2022 | JPY | 3,990 | 4,000 | 3,955 | 3,970 | 3,970 | -20 (-0.50%) | 45,000 |
22 Jul 2022 | JPY | 3,975 | 4,025 | 3,950 | 3,990 | 3,990 | +15 (+0.38%) | 66,100 |
21 Jul 2022 | JPY | 3,905 | 3,985 | 3,905 | 3,975 | 3,975 | +60 (+1.53%) | 45,400 |
20 Jul 2022 | JPY | 3,850 | 3,925 | 3,840 | 3,915 | 3,915 | +110 (+2.89%) | 67,000 |
19 Jul 2022 | JPY | 3,800 | 3,820 | 3,770 | 3,805 | 3,805 | +10 (+0.26%) | 46,300 |
15 Jul 2022 | JPY | 3,795 | 3,840 | 3,780 | 3,795 | 3,795 | -30 (-0.78%) | 71,300 |
14 Jul 2022 | JPY | 3,805 | 3,830 | 3,790 | 3,825 | 3,825 | -10 (-0.26%) | 40,200 |
13 Jul 2022 | JPY | 3,810 | 3,865 | 3,785 | 3,835 | 3,835 | +25 (+0.66%) | 35,400 |
12 Jul 2022 | JPY | 3,890 | 3,900 | 3,780 | 3,810 | 3,810 | -100 (-2.56%) | 57,500 |