Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2022 | JPY | 5,071 | 5,093 | 5,015 | 5,015 | 5,015 | -64 (-1.26%) | 1,387,700 |
5 Sep 2022 | JPY | 5,111 | 5,131 | 5,071 | 5,079 | 5,079 | -28 (-0.55%) | 1,353,100 |
2 Sep 2022 | JPY | 5,212 | 5,221 | 5,100 | 5,107 | 5,107 | -94 (-1.81%) | 2,243,000 |
1 Sep 2022 | JPY | 5,227 | 5,248 | 5,192 | 5,201 | 5,201 | -94 (-1.78%) | 1,951,800 |
31 Aug 2022 | JPY | 5,250 | 5,309 | 5,188 | 5,295 | 5,295 | -30 (-0.56%) | 3,621,700 |
30 Aug 2022 | JPY | 5,357 | 5,357 | 5,291 | 5,325 | 5,325 | +9 (+0.17%) | 1,170,000 |
29 Aug 2022 | JPY | 5,316 | 5,356 | 5,298 | 5,316 | 5,316 | -161 (-2.94%) | 2,376,400 |
26 Aug 2022 | JPY | 5,453 | 5,546 | 5,436 | 5,477 | 5,477 | +36 (+0.66%) | 1,626,800 |
25 Aug 2022 | JPY | 5,430 | 5,456 | 5,391 | 5,441 | 5,441 | +56 (+1.04%) | 1,250,400 |
24 Aug 2022 | JPY | 5,519 | 5,527 | 5,376 | 5,385 | 5,385 | -119 (-2.16%) | 1,861,500 |
23 Aug 2022 | JPY | 5,399 | 5,508 | 5,391 | 5,504 | 5,504 | +72 (+1.33%) | 2,109,900 |
22 Aug 2022 | JPY | 5,403 | 5,439 | 5,363 | 5,432 | 5,432 | -81 (-1.47%) | 1,838,200 |
19 Aug 2022 | JPY | 5,567 | 5,577 | 5,506 | 5,513 | 5,513 | -6 (-0.11%) | 1,082,900 |
18 Aug 2022 | JPY | 5,497 | 5,540 | 5,443 | 5,519 | 5,519 | -23 (-0.42%) | 1,840,200 |
17 Aug 2022 | JPY | 5,527 | 5,542 | 5,472 | 5,542 | 5,542 | +15 (+0.27%) | 1,862,000 |
16 Aug 2022 | JPY | 5,564 | 5,579 | 5,501 | 5,527 | 5,527 | -28 (-0.50%) | 1,495,700 |
15 Aug 2022 | JPY | 5,444 | 5,575 | 5,442 | 5,555 | 5,555 | +114 (+2.10%) | 2,149,900 |
12 Aug 2022 | JPY | 5,359 | 5,446 | 5,150 | 5,441 | 5,441 | -49 (-0.89%) | 4,881,700 |
10 Aug 2022 | JPY | 5,499 | 5,540 | 5,435 | 5,490 | 5,490 | -5 (-0.09%) | 1,721,800 |
9 Aug 2022 | JPY | 5,510 | 5,560 | 5,448 | 5,495 | 5,495 | +3 (+0.05%) | 1,580,200 |
8 Aug 2022 | JPY | 5,616 | 5,619 | 5,467 | 5,492 | 5,492 | -168 (-2.97%) | 1,999,700 |
5 Aug 2022 | JPY | 5,600 | 5,666 | 5,590 | 5,660 | 5,660 | +89 (+1.60%) | 1,771,400 |
4 Aug 2022 | JPY | 5,493 | 5,575 | 5,473 | 5,571 | 5,571 | +108 (+1.98%) | 1,846,500 |
3 Aug 2022 | JPY | 5,388 | 5,491 | 5,388 | 5,463 | 5,463 | +77 (+1.43%) | 1,729,900 |
2 Aug 2022 | JPY | 5,480 | 5,480 | 5,368 | 5,386 | 5,386 | -116 (-2.11%) | 1,844,700 |
1 Aug 2022 | JPY | 5,456 | 5,504 | 5,368 | 5,502 | 5,502 | +52 (+0.95%) | 1,517,100 |
29 Jul 2022 | JPY | 5,505 | 5,634 | 5,431 | 5,450 | 5,450 | -8 (-0.15%) | 3,027,500 |
28 Jul 2022 | JPY | 5,463 | 5,508 | 5,406 | 5,458 | 5,458 | +36 (+0.66%) | 6,235,900 |
27 Jul 2022 | JPY | 5,414 | 5,456 | 5,376 | 5,422 | 5,422 | -2 (-0.04%) | 1,705,500 |
26 Jul 2022 | JPY | 5,465 | 5,475 | 5,415 | 5,424 | 5,424 | -62 (-1.13%) | 1,358,300 |