Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2022 | JPY | 1,879 | 1,926 | 1,870 | 1,870 | 1,870 | -29 (-1.53%) | 16,000 |
5 Sep 2022 | JPY | 1,850 | 1,900 | 1,833 | 1,899 | 1,899 | +22 (+1.17%) | 33,100 |
2 Sep 2022 | JPY | 1,951 | 1,971 | 1,861 | 1,877 | 1,877 | -82 (-4.19%) | 71,300 |
1 Sep 2022 | JPY | 2,029 | 2,056 | 1,951 | 1,959 | 1,959 | -89 (-4.35%) | 67,100 |
31 Aug 2022 | JPY | 2,082 | 2,112 | 2,043 | 2,048 | 2,048 | -42 (-2.01%) | 36,800 |
30 Aug 2022 | JPY | 2,030 | 2,095 | 1,990 | 2,090 | 2,090 | +53 (+2.60%) | 51,600 |
29 Aug 2022 | JPY | 1,980 | 2,060 | 1,972 | 2,037 | 2,037 | -55 (-2.63%) | 84,000 |
26 Aug 2022 | JPY | 2,155 | 2,159 | 2,076 | 2,092 | 2,092 | -37 (-1.74%) | 59,800 |
25 Aug 2022 | JPY | 2,052 | 2,140 | 2,037 | 2,129 | 2,129 | +94 (+4.62%) | 74,700 |
24 Aug 2022 | JPY | 2,106 | 2,109 | 2,035 | 2,035 | 2,035 | -35 (-1.69%) | 80,600 |
23 Aug 2022 | JPY | 2,130 | 2,130 | 2,031 | 2,070 | 2,070 | -101 (-4.65%) | 163,400 |
22 Aug 2022 | JPY | 2,184 | 2,246 | 2,166 | 2,171 | 2,171 | -19 (-0.87%) | 85,500 |
19 Aug 2022 | JPY | 2,162 | 2,215 | 2,136 | 2,190 | 2,190 | +4 (+0.18%) | 101,200 |
18 Aug 2022 | JPY | 2,255 | 2,255 | 2,186 | 2,186 | 2,186 | -101 (-4.42%) | 142,500 |
17 Aug 2022 | JPY | 2,348 | 2,365 | 2,279 | 2,287 | 2,287 | -50 (-2.14%) | 208,300 |
16 Aug 2022 | JPY | 2,275 | 2,383 | 2,229 | 2,337 | 2,337 | +37 (+1.61%) | 342,800 |
15 Aug 2022 | JPY | 2,522 | 2,535 | 2,290 | 2,300 | 2,300 | +28 (+1.23%) | 594,200 |
12 Aug 2022 | JPY | 2,260 | 2,300 | 2,237 | 2,272 | 2,272 | +25 (+1.11%) | 138,300 |
10 Aug 2022 | JPY | 2,165 | 2,283 | 2,135 | 2,247 | 2,247 | +63 (+2.88%) | 129,200 |
9 Aug 2022 | JPY | 2,250 | 2,268 | 2,101 | 2,184 | 2,184 | -106 (-4.63%) | 347,600 |
8 Aug 2022 | JPY | 2,351 | 2,404 | 2,277 | 2,290 | 2,290 | -62 (-2.64%) | 281,400 |
5 Aug 2022 | JPY | 2,588 | 2,666 | 2,352 | 2,352 | 2,352 | -214 (-8.34%) | 731,500 |
4 Aug 2022 | JPY | 2,430 | 2,596 | 2,402 | 2,566 | 2,566 | +186 (+7.82%) | 1,047,200 |
3 Aug 2022 | JPY | 2,440 | 2,483 | 2,344 | 2,380 | 2,380 | -18 (-0.75%) | 557,000 |
2 Aug 2022 | JPY | 2,394 | 2,517 | 2,287 | 2,398 | 2,398 | -46 (-1.88%) | 950,600 |
1 Aug 2022 | JPY | 2,436 | 2,669 | 2,365 | 2,444 | 2,444 | -66 (-2.63%) | 2,511,700 |
29 Jul 2022 | JPY | 3,020 | 3,250 | 2,510 | 2,510 | 2,510 | -310 (-10.99%) | 5,966,500 |
28 Jul 2022 | JPY | 3,000 | 3,080 | 2,681 | 2,820 | 2,820 | 0.0 (0.0%) | 2,230,700 |