Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2022 | JPY | 4,240 | 4,270 | 4,227 | 4,252 | 4,252 | +16 (+0.38%) | 947,800 |
5 Sep 2022 | JPY | 4,178 | 4,243 | 4,164 | 4,236 | 4,236 | +81 (+1.95%) | 1,039,100 |
2 Sep 2022 | JPY | 4,180 | 4,210 | 4,127 | 4,155 | 4,155 | -84 (-1.98%) | 1,954,300 |
1 Sep 2022 | JPY | 4,310 | 4,338 | 4,230 | 4,239 | 4,239 | -166 (-3.77%) | 2,312,600 |
31 Aug 2022 | JPY | 4,338 | 4,410 | 4,317 | 4,405 | 4,405 | -24 (-0.54%) | 1,966,400 |
30 Aug 2022 | JPY | 4,424 | 4,437 | 4,399 | 4,429 | 4,429 | +42 (+0.96%) | 1,059,000 |
29 Aug 2022 | JPY | 4,381 | 4,405 | 4,360 | 4,387 | 4,387 | -64 (-1.44%) | 1,384,400 |
26 Aug 2022 | JPY | 4,475 | 4,514 | 4,431 | 4,451 | 4,451 | +46 (+1.04%) | 1,396,800 |
25 Aug 2022 | JPY | 4,422 | 4,439 | 4,391 | 4,405 | 4,405 | -46 (-1.03%) | 1,509,800 |
24 Aug 2022 | JPY | 4,497 | 4,522 | 4,444 | 4,451 | 4,451 | +41 (+0.93%) | 1,667,100 |
23 Aug 2022 | JPY | 4,422 | 4,458 | 4,394 | 4,410 | 4,410 | -7 (-0.16%) | 1,312,800 |
22 Aug 2022 | JPY | 4,393 | 4,417 | 4,337 | 4,417 | 4,417 | -12 (-0.27%) | 1,622,900 |
19 Aug 2022 | JPY | 4,430 | 4,443 | 4,386 | 4,429 | 4,429 | +18 (+0.41%) | 1,523,300 |
18 Aug 2022 | JPY | 4,356 | 4,473 | 4,355 | 4,411 | 4,411 | -15 (-0.34%) | 2,489,400 |
17 Aug 2022 | JPY | 4,320 | 4,426 | 4,307 | 4,426 | 4,426 | +156 (+3.65%) | 2,923,600 |
16 Aug 2022 | JPY | 4,238 | 4,291 | 4,229 | 4,270 | 4,270 | -38 (-0.88%) | 1,305,500 |
15 Aug 2022 | JPY | 4,340 | 4,350 | 4,293 | 4,308 | 4,308 | -38 (-0.87%) | 1,504,400 |
12 Aug 2022 | JPY | 4,306 | 4,371 | 4,242 | 4,346 | 4,346 | +131 (+3.11%) | 3,013,000 |
10 Aug 2022 | JPY | 4,200 | 4,256 | 4,175 | 4,215 | 4,215 | +19 (+0.45%) | 1,600,700 |
9 Aug 2022 | JPY | 4,273 | 4,314 | 4,170 | 4,196 | 4,196 | -7 (-0.17%) | 2,973,900 |
8 Aug 2022 | JPY | 4,203 | 4,223 | 4,150 | 4,203 | 4,203 | +40 (+0.96%) | 1,880,700 |
5 Aug 2022 | JPY | 4,172 | 4,189 | 4,127 | 4,163 | 4,163 | +24 (+0.58%) | 1,375,000 |
4 Aug 2022 | JPY | 4,150 | 4,152 | 4,108 | 4,139 | 4,139 | -39 (-0.93%) | 1,398,900 |
3 Aug 2022 | JPY | 4,126 | 4,178 | 4,091 | 4,178 | 4,178 | +26 (+0.63%) | 1,240,400 |
2 Aug 2022 | JPY | 4,170 | 4,229 | 4,141 | 4,152 | 4,152 | -147 (-3.42%) | 2,053,200 |
1 Aug 2022 | JPY | 4,279 | 4,321 | 4,279 | 4,299 | 4,299 | +85 (+2.02%) | 1,981,800 |
29 Jul 2022 | JPY | 4,181 | 4,214 | 4,158 | 4,214 | 4,214 | +41 (+0.98%) | 1,638,600 |
28 Jul 2022 | JPY | 4,179 | 4,191 | 4,136 | 4,173 | 4,173 | +36 (+0.87%) | 1,257,400 |
27 Jul 2022 | JPY | 4,109 | 4,144 | 4,096 | 4,137 | 4,137 | -2 (-0.05%) | 1,202,800 |
26 Jul 2022 | JPY | 4,159 | 4,198 | 4,135 | 4,139 | 4,139 | +21 (+0.51%) | 1,796,100 |