Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2022 | JPY | 1,593.5 | 1,604.5 | 1,587 | 1,603.5 | 1,603.5 | +3.5 (+0.22%) | 1,966,800 |
1 Sep 2022 | JPY | 1,600 | 1,602.5 | 1,590 | 1,600 | 1,600 | -2.5 (-0.16%) | 2,786,300 |
31 Aug 2022 | JPY | 1,594 | 1,610.5 | 1,592 | 1,602.5 | 1,602.5 | -4 (-0.25%) | 2,507,800 |
30 Aug 2022 | JPY | 1,607 | 1,614.5 | 1,600 | 1,606.5 | 1,606.5 | +2.5 (+0.16%) | 1,470,500 |
29 Aug 2022 | JPY | 1,584.5 | 1,607.5 | 1,581.5 | 1,604 | 1,604 | -12 (-0.74%) | 1,732,000 |
26 Aug 2022 | JPY | 1,616 | 1,626 | 1,609.5 | 1,616 | 1,616 | +15.5 (+0.97%) | 1,730,700 |
25 Aug 2022 | JPY | 1,604.5 | 1,612 | 1,600 | 1,600.5 | 1,600.5 | +0.5 (+0.03%) | 939,100 |
24 Aug 2022 | JPY | 1,615 | 1,616 | 1,599.5 | 1,600 | 1,600 | 0.0 (0.0%) | 1,186,100 |
23 Aug 2022 | JPY | 1,600 | 1,608 | 1,595.5 | 1,600 | 1,600 | -19 (-1.17%) | 1,419,600 |
22 Aug 2022 | JPY | 1,617 | 1,627 | 1,611.5 | 1,619 | 1,619 | -13 (-0.80%) | 1,446,200 |
19 Aug 2022 | JPY | 1,635 | 1,640 | 1,630 | 1,632 | 1,632 | +25 (+1.56%) | 1,846,700 |
18 Aug 2022 | JPY | 1,616 | 1,617 | 1,600 | 1,607 | 1,607 | -18 (-1.11%) | 1,135,800 |
17 Aug 2022 | JPY | 1,610 | 1,626.5 | 1,610 | 1,625 | 1,625 | +37 (+2.33%) | 1,984,800 |
16 Aug 2022 | JPY | 1,597.5 | 1,597.5 | 1,579 | 1,588 | 1,588 | -11 (-0.69%) | 975,100 |
15 Aug 2022 | JPY | 1,602.5 | 1,607 | 1,592.5 | 1,599 | 1,599 | +3.5 (+0.22%) | 1,148,400 |
12 Aug 2022 | JPY | 1,588 | 1,599.5 | 1,573.5 | 1,595.5 | 1,595.5 | +18 (+1.14%) | 2,838,100 |
10 Aug 2022 | JPY | 1,567.5 | 1,577.5 | 1,560.5 | 1,577.5 | 1,577.5 | +17 (+1.09%) | 1,663,800 |
9 Aug 2022 | JPY | 1,575 | 1,577 | 1,546 | 1,560.5 | 1,560.5 | +12.5 (+0.81%) | 2,475,400 |
8 Aug 2022 | JPY | 1,542.5 | 1,554.5 | 1,533.5 | 1,548 | 1,548 | +5.5 (+0.36%) | 1,720,700 |
5 Aug 2022 | JPY | 1,534 | 1,548.5 | 1,527.5 | 1,542.5 | 1,542.5 | -12 (-0.77%) | 2,794,500 |
4 Aug 2022 | JPY | 1,528 | 1,559 | 1,521.5 | 1,554.5 | 1,554.5 | +87.5 (+5.96%) | 5,204,700 |
3 Aug 2022 | JPY | 1,463 | 1,475 | 1,453 | 1,467 | 1,467 | -15 (-1.01%) | 1,918,100 |
2 Aug 2022 | JPY | 1,490 | 1,491 | 1,472 | 1,482 | 1,482 | -21 (-1.40%) | 1,950,100 |
1 Aug 2022 | JPY | 1,487.5 | 1,507 | 1,485.5 | 1,503 | 1,503 | +29.5 (+2.00%) | 1,592,400 |
29 Jul 2022 | JPY | 1,501 | 1,503 | 1,468 | 1,473.5 | 1,473.5 | -24.5 (-1.64%) | 2,849,600 |
28 Jul 2022 | JPY | 1,523 | 1,524 | 1,496.5 | 1,498 | 1,498 | -10 (-0.66%) | 2,412,600 |
27 Jul 2022 | JPY | 1,500.5 | 1,510 | 1,496.5 | 1,508 | 1,508 | -5.5 (-0.36%) | 1,506,900 |
26 Jul 2022 | JPY | 1,503.5 | 1,515 | 1,502 | 1,513.5 | 1,513.5 | +10.5 (+0.70%) | 1,104,900 |
25 Jul 2022 | JPY | 1,522 | 1,527 | 1,500.5 | 1,503 | 1,503 | -17 (-1.12%) | 1,254,000 |
22 Jul 2022 | JPY | 1,517.5 | 1,523 | 1,510 | 1,520 | 1,520 | -3.5 (-0.23%) | 1,075,900 |