Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2022 | JPY | 2,828 | 2,856 | 2,792 | 2,815 | 2,815 | -9 (-0.32%) | 196,400 |
5 Sep 2022 | JPY | 2,812 | 2,849 | 2,770 | 2,824 | 2,824 | +23 (+0.82%) | 161,100 |
2 Sep 2022 | JPY | 2,850 | 2,853 | 2,761 | 2,801 | 2,801 | -61 (-2.13%) | 287,300 |
1 Sep 2022 | JPY | 2,853 | 2,878 | 2,817 | 2,862 | 2,862 | -25 (-0.87%) | 218,100 |
31 Aug 2022 | JPY | 2,928 | 2,930 | 2,883 | 2,887 | 2,887 | -56 (-1.90%) | 180,800 |
30 Aug 2022 | JPY | 2,907 | 2,943 | 2,893 | 2,943 | 2,943 | +35 (+1.20%) | 258,800 |
29 Aug 2022 | JPY | 2,906 | 2,956 | 2,906 | 2,908 | 2,908 | -69 (-2.32%) | 429,100 |
26 Aug 2022 | JPY | 2,822 | 2,987 | 2,815 | 2,977 | 2,977 | +222 (+8.06%) | 999,800 |
25 Aug 2022 | JPY | 2,772 | 2,774 | 2,743 | 2,755 | 2,755 | -23 (-0.83%) | 160,000 |
24 Aug 2022 | JPY | 2,798 | 2,839 | 2,767 | 2,778 | 2,778 | +12 (+0.43%) | 231,600 |
23 Aug 2022 | JPY | 2,802 | 2,818 | 2,762 | 2,766 | 2,766 | -48 (-1.71%) | 221,500 |
22 Aug 2022 | JPY | 2,822 | 2,839 | 2,790 | 2,814 | 2,814 | -10 (-0.35%) | 187,900 |
19 Aug 2022 | JPY | 2,800 | 2,836 | 2,775 | 2,824 | 2,824 | +17 (+0.61%) | 244,500 |
18 Aug 2022 | JPY | 2,740 | 2,807 | 2,726 | 2,807 | 2,807 | +41 (+1.48%) | 255,800 |
17 Aug 2022 | JPY | 2,770 | 2,796 | 2,750 | 2,766 | 2,766 | +22 (+0.80%) | 226,200 |
16 Aug 2022 | JPY | 2,714 | 2,744 | 2,677 | 2,744 | 2,744 | +26 (+0.96%) | 232,700 |
15 Aug 2022 | JPY | 2,730 | 2,733 | 2,690 | 2,718 | 2,718 | -14 (-0.51%) | 269,600 |
12 Aug 2022 | JPY | 2,770 | 2,815 | 2,717 | 2,732 | 2,732 | -9 (-0.33%) | 354,100 |
10 Aug 2022 | JPY | 2,836 | 2,862 | 2,741 | 2,741 | 2,741 | -129 (-4.49%) | 493,800 |
9 Aug 2022 | JPY | 2,802 | 2,938 | 2,802 | 2,870 | 2,870 | +70 (+2.50%) | 1,154,400 |
8 Aug 2022 | JPY | 2,800 | 2,800 | 2,770 | 2,800 | 2,800 | +500 (+21.74%) | 1,064,500 |
5 Aug 2022 | JPY | 2,239 | 2,320 | 2,232 | 2,300 | 2,300 | +71 (+3.19%) | 257,400 |
4 Aug 2022 | JPY | 2,250 | 2,252 | 2,228 | 2,229 | 2,229 | -15 (-0.67%) | 115,200 |
3 Aug 2022 | JPY | 2,250 | 2,250 | 2,228 | 2,244 | 2,244 | -4 (-0.18%) | 83,800 |
2 Aug 2022 | JPY | 2,270 | 2,271 | 2,236 | 2,248 | 2,248 | -27 (-1.19%) | 195,400 |
1 Aug 2022 | JPY | 2,237 | 2,277 | 2,232 | 2,275 | 2,275 | +45 (+2.02%) | 159,500 |
29 Jul 2022 | JPY | 2,221 | 2,236 | 2,214 | 2,230 | 2,230 | -1 (-0.04%) | 119,700 |
28 Jul 2022 | JPY | 2,239 | 2,239 | 2,205 | 2,231 | 2,231 | +27 (+1.23%) | 160,900 |
27 Jul 2022 | JPY | 2,214 | 2,222 | 2,203 | 2,204 | 2,204 | -12 (-0.54%) | 82,500 |
26 Jul 2022 | JPY | 2,216 | 2,250 | 2,214 | 2,216 | 2,216 | +26 (+1.19%) | 119,400 |