Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2022 | JPY | 2,825 | 2,825 | 2,762 | 2,764 | 2,764 | -37 (-1.32%) | 495,500 |
5 Sep 2022 | JPY | 2,771 | 2,812 | 2,732 | 2,801 | 2,801 | +6 (+0.21%) | 505,000 |
2 Sep 2022 | JPY | 2,778 | 2,809 | 2,778 | 2,795 | 2,795 | +18 (+0.65%) | 447,800 |
1 Sep 2022 | JPY | 2,790 | 2,805 | 2,761 | 2,777 | 2,777 | -53 (-1.87%) | 521,700 |
31 Aug 2022 | JPY | 2,825 | 2,834 | 2,777 | 2,830 | 2,830 | +5 (+0.18%) | 660,500 |
30 Aug 2022 | JPY | 2,804 | 2,830 | 2,792 | 2,825 | 2,825 | +29 (+1.04%) | 545,700 |
29 Aug 2022 | JPY | 2,811 | 2,815 | 2,760 | 2,796 | 2,796 | -12 (-0.43%) | 790,800 |
26 Aug 2022 | JPY | 2,777 | 2,829 | 2,765 | 2,808 | 2,808 | +42 (+1.52%) | 671,900 |
25 Aug 2022 | JPY | 2,730 | 2,775 | 2,714 | 2,766 | 2,766 | +49 (+1.80%) | 559,200 |
24 Aug 2022 | JPY | 2,746 | 2,766 | 2,702 | 2,717 | 2,717 | -42 (-1.52%) | 464,100 |
23 Aug 2022 | JPY | 2,720 | 2,772 | 2,713 | 2,759 | 2,759 | +17 (+0.62%) | 643,100 |
22 Aug 2022 | JPY | 2,759 | 2,769 | 2,722 | 2,742 | 2,742 | -37 (-1.33%) | 429,400 |
19 Aug 2022 | JPY | 2,812 | 2,849 | 2,776 | 2,779 | 2,779 | -17 (-0.61%) | 789,200 |
18 Aug 2022 | JPY | 2,764 | 2,803 | 2,752 | 2,796 | 2,796 | +32 (+1.16%) | 618,800 |
17 Aug 2022 | JPY | 2,714 | 2,775 | 2,697 | 2,764 | 2,764 | +66 (+2.45%) | 797,000 |
16 Aug 2022 | JPY | 2,686 | 2,718 | 2,669 | 2,698 | 2,698 | +16 (+0.60%) | 644,800 |
15 Aug 2022 | JPY | 2,632 | 2,684 | 2,611 | 2,682 | 2,682 | +71 (+2.72%) | 531,000 |
12 Aug 2022 | JPY | 2,605 | 2,617 | 2,562 | 2,611 | 2,611 | 0.0 (0.0%) | 987,100 |
10 Aug 2022 | JPY | 2,555 | 2,619 | 2,555 | 2,611 | 2,611 | +50 (+1.95%) | 703,900 |
9 Aug 2022 | JPY | 2,694 | 2,704 | 2,543 | 2,561 | 2,561 | -146 (-5.39%) | 1,855,300 |
8 Aug 2022 | JPY | 2,686 | 2,708 | 2,557 | 2,707 | 2,707 | +221 (+8.89%) | 2,330,500 |
5 Aug 2022 | JPY | 2,516 | 2,531 | 2,475 | 2,486 | 2,486 | -10 (-0.40%) | 1,053,700 |
4 Aug 2022 | JPY | 2,504 | 2,509 | 2,474 | 2,496 | 2,496 | +9 (+0.36%) | 790,700 |
3 Aug 2022 | JPY | 2,510 | 2,530 | 2,487 | 2,487 | 2,487 | -9 (-0.36%) | 515,100 |
2 Aug 2022 | JPY | 2,567 | 2,572 | 2,495 | 2,496 | 2,496 | -59 (-2.31%) | 512,700 |
1 Aug 2022 | JPY | 2,518 | 2,565 | 2,506 | 2,555 | 2,555 | +26 (+1.03%) | 481,000 |
29 Jul 2022 | JPY | 2,535 | 2,557 | 2,520 | 2,529 | 2,529 | +10 (+0.40%) | 378,700 |
28 Jul 2022 | JPY | 2,552 | 2,562 | 2,508 | 2,519 | 2,519 | -20 (-0.79%) | 544,400 |
27 Jul 2022 | JPY | 2,562 | 2,562 | 2,521 | 2,539 | 2,539 | -10 (-0.39%) | 484,700 |
26 Jul 2022 | JPY | 2,563 | 2,563 | 2,532 | 2,549 | 2,549 | -14 (-0.55%) | 433,200 |