Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2022 | JPY | 1,518 | 1,518 | 1,486 | 1,489 | 1,489 | -16 (-1.06%) | 132,600 |
5 Sep 2022 | JPY | 1,506 | 1,519 | 1,489 | 1,505 | 1,505 | -17 (-1.12%) | 195,400 |
2 Sep 2022 | JPY | 1,514 | 1,527 | 1,498 | 1,522 | 1,522 | +24 (+1.60%) | 179,100 |
1 Sep 2022 | JPY | 1,488 | 1,504 | 1,481 | 1,498 | 1,498 | -8 (-0.53%) | 147,900 |
31 Aug 2022 | JPY | 1,501 | 1,519 | 1,495 | 1,506 | 1,506 | -11 (-0.73%) | 88,700 |
30 Aug 2022 | JPY | 1,523 | 1,527 | 1,512 | 1,517 | 1,517 | +5 (+0.33%) | 71,200 |
29 Aug 2022 | JPY | 1,508 | 1,514 | 1,496 | 1,512 | 1,512 | -25 (-1.63%) | 112,700 |
26 Aug 2022 | JPY | 1,539 | 1,551 | 1,527 | 1,537 | 1,537 | -1 (-0.07%) | 99,200 |
25 Aug 2022 | JPY | 1,542 | 1,556 | 1,538 | 1,538 | 1,538 | -1 (-0.06%) | 62,800 |
24 Aug 2022 | JPY | 1,559 | 1,563 | 1,526 | 1,539 | 1,539 | -20 (-1.28%) | 120,100 |
23 Aug 2022 | JPY | 1,540 | 1,560 | 1,534 | 1,559 | 1,559 | +7 (+0.45%) | 80,300 |
22 Aug 2022 | JPY | 1,560 | 1,563 | 1,535 | 1,552 | 1,552 | -27 (-1.71%) | 182,300 |
19 Aug 2022 | JPY | 1,591 | 1,599 | 1,573 | 1,579 | 1,579 | +4 (+0.25%) | 115,100 |
18 Aug 2022 | JPY | 1,607 | 1,618 | 1,566 | 1,575 | 1,575 | -31 (-1.93%) | 184,800 |
17 Aug 2022 | JPY | 1,598 | 1,609 | 1,590 | 1,606 | 1,606 | +22 (+1.39%) | 96,900 |
16 Aug 2022 | JPY | 1,597 | 1,603 | 1,570 | 1,584 | 1,584 | -18 (-1.12%) | 200,300 |
15 Aug 2022 | JPY | 1,582 | 1,605 | 1,580 | 1,602 | 1,602 | +25 (+1.59%) | 118,500 |
12 Aug 2022 | JPY | 1,600 | 1,600 | 1,566 | 1,577 | 1,577 | -7 (-0.44%) | 153,400 |
10 Aug 2022 | JPY | 1,567 | 1,594 | 1,567 | 1,584 | 1,584 | +10 (+0.64%) | 92,700 |
9 Aug 2022 | JPY | 1,583 | 1,595 | 1,568 | 1,574 | 1,574 | +7 (+0.45%) | 72,400 |
8 Aug 2022 | JPY | 1,560 | 1,580 | 1,551 | 1,567 | 1,567 | +4 (+0.26%) | 162,800 |
5 Aug 2022 | JPY | 1,536 | 1,577 | 1,536 | 1,563 | 1,563 | +18 (+1.17%) | 138,800 |
4 Aug 2022 | JPY | 1,533 | 1,567 | 1,524 | 1,545 | 1,545 | +6 (+0.39%) | 260,600 |
3 Aug 2022 | JPY | 1,570 | 1,579 | 1,531 | 1,539 | 1,539 | -61 (-3.81%) | 244,500 |
2 Aug 2022 | JPY | 1,593 | 1,603 | 1,556 | 1,600 | 1,600 | +57 (+3.69%) | 352,400 |
1 Aug 2022 | JPY | 1,659 | 1,702 | 1,515 | 1,543 | 1,543 | -76 (-4.69%) | 818,500 |
29 Jul 2022 | JPY | 1,644 | 1,654 | 1,612 | 1,619 | 1,619 | -1 (-0.06%) | 382,900 |
28 Jul 2022 | JPY | 1,665 | 1,672 | 1,613 | 1,620 | 1,620 | -23 (-1.40%) | 419,200 |
27 Jul 2022 | JPY | 1,661 | 1,666 | 1,641 | 1,643 | 1,643 | -24 (-1.44%) | 194,100 |
26 Jul 2022 | JPY | 1,662 | 1,672 | 1,650 | 1,667 | 1,667 | +16 (+0.97%) | 168,000 |