Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2022 | JPY | 1,192.5 | 1,211.25 | 1,188.75 | 1,206.25 | 1,206.25 | +16.25 (+1.37%) | 56,400 |
5 Sep 2022 | JPY | 1,182.5 | 1,196.25 | 1,173.75 | 1,190 | 1,190 | +3.75 (+0.32%) | 52,800 |
2 Sep 2022 | JPY | 1,175 | 1,197.5 | 1,175 | 1,186.25 | 1,186.25 | +2.5 (+0.21%) | 56,400 |
1 Sep 2022 | JPY | 1,181.25 | 1,195 | 1,162.5 | 1,183.75 | 1,183.75 | +2.5 (+0.21%) | 91,200 |
31 Aug 2022 | JPY | 1,181.25 | 1,186.25 | 1,178.75 | 1,181.25 | 1,181.25 | -7.5 (-0.63%) | 25,200 |
30 Aug 2022 | JPY | 1,190 | 1,197.5 | 1,186.25 | 1,188.75 | 1,188.75 | 0.0 (0.0%) | 50,000 |
29 Aug 2022 | JPY | 1,175 | 1,195 | 1,175 | 1,188.75 | 1,188.75 | -13.75 (-1.14%) | 54,400 |
26 Aug 2022 | JPY | 1,198.75 | 1,211.25 | 1,198.75 | 1,202.5 | 1,202.5 | +3.75 (+0.31%) | 47,200 |
25 Aug 2022 | JPY | 1,192.5 | 1,207.5 | 1,183.75 | 1,198.75 | 1,198.75 | +17.5 (+1.48%) | 92,000 |
24 Aug 2022 | JPY | 1,185 | 1,187.5 | 1,172.5 | 1,181.25 | 1,181.25 | 0.0 (0.0%) | 41,200 |
23 Aug 2022 | JPY | 1,191.25 | 1,192.5 | 1,172.5 | 1,181.25 | 1,181.25 | -11.25 (-0.94%) | 46,400 |
22 Aug 2022 | JPY | 1,187.5 | 1,197.5 | 1,185 | 1,192.5 | 1,192.5 | +5 (+0.42%) | 26,000 |
19 Aug 2022 | JPY | 1,188.75 | 1,193.75 | 1,181.25 | 1,187.5 | 1,187.5 | -1.25 (-0.11%) | 28,000 |
18 Aug 2022 | JPY | 1,187.5 | 1,190 | 1,180 | 1,188.75 | 1,188.75 | -1.25 (-0.11%) | 36,800 |
17 Aug 2022 | JPY | 1,195 | 1,198.75 | 1,185 | 1,190 | 1,190 | +5 (+0.42%) | 36,800 |
16 Aug 2022 | JPY | 1,196.25 | 1,196.25 | 1,181.25 | 1,185 | 1,185 | -5 (-0.42%) | 51,600 |
15 Aug 2022 | JPY | 1,200 | 1,203.75 | 1,187.5 | 1,190 | 1,190 | -2.5 (-0.21%) | 34,400 |
12 Aug 2022 | JPY | 1,183.75 | 1,196.25 | 1,180 | 1,192.5 | 1,192.5 | +20 (+1.71%) | 54,000 |
10 Aug 2022 | JPY | 1,180 | 1,180 | 1,170 | 1,172.5 | 1,172.5 | -3.75 (-0.32%) | 20,000 |
9 Aug 2022 | JPY | 1,183.75 | 1,191.25 | 1,176.25 | 1,176.25 | 1,176.25 | -7.5 (-0.63%) | 37,600 |
8 Aug 2022 | JPY | 1,168.75 | 1,187.5 | 1,168.75 | 1,183.75 | 1,183.75 | +15 (+1.28%) | 31,600 |
5 Aug 2022 | JPY | 1,146.25 | 1,178.75 | 1,146.25 | 1,168.75 | 1,168.75 | +18.75 (+1.63%) | 48,400 |
4 Aug 2022 | JPY | 1,155 | 1,161.25 | 1,147.5 | 1,150 | 1,150 | -5 (-0.43%) | 27,200 |
3 Aug 2022 | JPY | 1,171.25 | 1,171.25 | 1,140 | 1,155 | 1,155 | -12.5 (-1.07%) | 72,800 |
2 Aug 2022 | JPY | 1,170 | 1,175 | 1,156.25 | 1,167.5 | 1,167.5 | -1.25 (-0.11%) | 92,000 |
1 Aug 2022 | JPY | 1,140 | 1,168.75 | 1,135 | 1,168.75 | 1,168.75 | +56.25 (+5.06%) | 172,000 |
29 Jul 2022 | JPY | 1,130 | 1,130 | 1,111.25 | 1,112.5 | 1,112.5 | -27.5 (-2.41%) | 60,800 |
28 Jul 2022 | JPY | 1,116.25 | 1,143.75 | 1,110 | 1,140 | 1,140 | +30 (+2.70%) | 82,000 |
27 Jul 2022 | JPY | 1,102.5 | 1,110 | 1,097.5 | 1,110 | 1,110 | +3.75 (+0.34%) | 28,000 |
26 Jul 2022 | JPY | 1,102.5 | 1,111.25 | 1,100 | 1,106.25 | 1,106.25 | +3.75 (+0.34%) | 11,200 |