Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | JPY | 2,000 | 2,028 | 1,947 | 1,961 | 1,961 | -86 (-4.20%) | 248,000 |
22 Aug 2022 | JPY | 1,958 | 2,050 | 1,941 | 2,047 | 2,047 | +49 (+2.45%) | 213,500 |
19 Aug 2022 | JPY | 2,001 | 2,029 | 1,952 | 1,998 | 1,998 | +9 (+0.45%) | 303,500 |
18 Aug 2022 | JPY | 1,859 | 2,000 | 1,841 | 1,989 | 1,989 | +90 (+4.74%) | 408,300 |
17 Aug 2022 | JPY | 1,897 | 1,946 | 1,872 | 1,899 | 1,899 | +2 (+0.11%) | 370,400 |
16 Aug 2022 | JPY | 1,949 | 2,014 | 1,823 | 1,897 | 1,897 | +188 (+11.00%) | 1,345,100 |
15 Aug 2022 | JPY | 1,709 | 1,709 | 1,709 | 1,709 | 1,709 | +300 (+21.29%) | 33,100 |
12 Aug 2022 | JPY | 1,390 | 1,428 | 1,374 | 1,409 | 1,409 | +48 (+3.53%) | 214,300 |
10 Aug 2022 | JPY | 1,403 | 1,405 | 1,340 | 1,361 | 1,361 | -63 (-4.42%) | 95,500 |
9 Aug 2022 | JPY | 1,479 | 1,483 | 1,422 | 1,424 | 1,424 | -66 (-4.43%) | 87,300 |
8 Aug 2022 | JPY | 1,490 | 1,498 | 1,460 | 1,490 | 1,490 | +11 (+0.74%) | 63,500 |
5 Aug 2022 | JPY | 1,464 | 1,493 | 1,457 | 1,479 | 1,479 | +21 (+1.44%) | 55,600 |
4 Aug 2022 | JPY | 1,472 | 1,472 | 1,443 | 1,458 | 1,458 | -10 (-0.68%) | 86,200 |
3 Aug 2022 | JPY | 1,501 | 1,505 | 1,441 | 1,468 | 1,468 | -53 (-3.48%) | 113,800 |
2 Aug 2022 | JPY | 1,523 | 1,538 | 1,490 | 1,521 | 1,521 | -19 (-1.23%) | 110,900 |
1 Aug 2022 | JPY | 1,560 | 1,566 | 1,532 | 1,540 | 1,540 | -20 (-1.28%) | 57,700 |
29 Jul 2022 | JPY | 1,575 | 1,595 | 1,551 | 1,560 | 1,560 | +4 (+0.26%) | 51,800 |
28 Jul 2022 | JPY | 1,561 | 1,578 | 1,525 | 1,556 | 1,556 | +25 (+1.63%) | 63,200 |
27 Jul 2022 | JPY | 1,583 | 1,583 | 1,525 | 1,531 | 1,531 | -84 (-5.20%) | 108,200 |
26 Jul 2022 | JPY | 1,600 | 1,625 | 1,569 | 1,615 | 1,615 | +21 (+1.32%) | 71,300 |
25 Jul 2022 | JPY | 1,565 | 1,602 | 1,534 | 1,594 | 1,594 | -3 (-0.19%) | 88,100 |
22 Jul 2022 | JPY | 1,598 | 1,608 | 1,568 | 1,597 | 1,597 | +29 (+1.85%) | 115,400 |
21 Jul 2022 | JPY | 1,475 | 1,578 | 1,459 | 1,568 | 1,568 | +110 (+7.54%) | 215,000 |
20 Jul 2022 | JPY | 1,447 | 1,478 | 1,426 | 1,458 | 1,458 | +30 (+2.10%) | 45,100 |
19 Jul 2022 | JPY | 1,356 | 1,450 | 1,356 | 1,428 | 1,428 | +77 (+5.70%) | 77,800 |
15 Jul 2022 | JPY | 1,354 | 1,363 | 1,305 | 1,351 | 1,351 | -4 (-0.30%) | 54,700 |
14 Jul 2022 | JPY | 1,370 | 1,371 | 1,340 | 1,355 | 1,355 | +5 (+0.37%) | 49,600 |
13 Jul 2022 | JPY | 1,395 | 1,396 | 1,338 | 1,350 | 1,350 | -60 (-4.26%) | 84,400 |
12 Jul 2022 | JPY | 1,440 | 1,450 | 1,384 | 1,410 | 1,410 | -22 (-1.54%) | 48,700 |
11 Jul 2022 | JPY | 1,502 | 1,508 | 1,432 | 1,432 | 1,432 | -54 (-3.63%) | 67,600 |