Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2022 | JPY | 1,055 | 1,092 | 1,034 | 1,052 | 1,052 | +38 (+3.75%) | 388,000 |
5 Sep 2022 | JPY | 982 | 1,015 | 979 | 1,014 | 1,014 | +34 (+3.47%) | 211,700 |
2 Sep 2022 | JPY | 999 | 1,001 | 957 | 980 | 980 | -21 (-2.10%) | 198,600 |
1 Sep 2022 | JPY | 1,007 | 1,009 | 983 | 1,001 | 1,001 | -10 (-0.99%) | 138,500 |
31 Aug 2022 | JPY | 1,010 | 1,014 | 1,006 | 1,011 | 1,011 | -8 (-0.79%) | 44,800 |
30 Aug 2022 | JPY | 1,011 | 1,019 | 1,007 | 1,019 | 1,019 | +10 (+0.99%) | 32,700 |
29 Aug 2022 | JPY | 1,012 | 1,018 | 1,004 | 1,009 | 1,009 | -27 (-2.61%) | 126,500 |
26 Aug 2022 | JPY | 1,041 | 1,042 | 1,032 | 1,036 | 1,036 | -3 (-0.29%) | 50,700 |
25 Aug 2022 | JPY | 1,036 | 1,046 | 1,031 | 1,039 | 1,039 | +4 (+0.39%) | 60,500 |
24 Aug 2022 | JPY | 1,035 | 1,043 | 1,029 | 1,035 | 1,035 | 0.0 (0.0%) | 53,400 |
23 Aug 2022 | JPY | 1,035 | 1,046 | 1,028 | 1,035 | 1,035 | 0.0 (0.0%) | 76,100 |
22 Aug 2022 | JPY | 1,034 | 1,036 | 1,020 | 1,035 | 1,035 | -1 (-0.10%) | 89,600 |
19 Aug 2022 | JPY | 1,031 | 1,041 | 1,028 | 1,036 | 1,036 | +5 (+0.48%) | 54,300 |
18 Aug 2022 | JPY | 1,035 | 1,041 | 1,029 | 1,031 | 1,031 | -4 (-0.39%) | 50,900 |
17 Aug 2022 | JPY | 1,038 | 1,048 | 1,033 | 1,035 | 1,035 | -3 (-0.29%) | 69,900 |
16 Aug 2022 | JPY | 1,036 | 1,049 | 1,030 | 1,038 | 1,038 | +8 (+0.78%) | 50,900 |
15 Aug 2022 | JPY | 1,034 | 1,039 | 1,026 | 1,030 | 1,030 | -8 (-0.77%) | 89,500 |
12 Aug 2022 | JPY | 1,031 | 1,046 | 1,031 | 1,038 | 1,038 | +3 (+0.29%) | 77,400 |
10 Aug 2022 | JPY | 1,045 | 1,045 | 1,032 | 1,035 | 1,035 | -17 (-1.62%) | 49,800 |
9 Aug 2022 | JPY | 1,054 | 1,059 | 1,043 | 1,052 | 1,052 | +3 (+0.29%) | 59,200 |
8 Aug 2022 | JPY | 1,048 | 1,059 | 1,035 | 1,049 | 1,049 | +1 (+0.10%) | 65,100 |
5 Aug 2022 | JPY | 1,046 | 1,059 | 1,043 | 1,048 | 1,048 | +7 (+0.67%) | 63,000 |
4 Aug 2022 | JPY | 1,050 | 1,050 | 1,033 | 1,041 | 1,041 | -4 (-0.38%) | 56,000 |
3 Aug 2022 | JPY | 1,060 | 1,065 | 1,038 | 1,045 | 1,045 | -9 (-0.85%) | 94,800 |
2 Aug 2022 | JPY | 1,066 | 1,077 | 1,054 | 1,054 | 1,054 | -15 (-1.40%) | 76,400 |
1 Aug 2022 | JPY | 1,058 | 1,075 | 1,058 | 1,069 | 1,069 | +11 (+1.04%) | 115,900 |
29 Jul 2022 | JPY | 1,063 | 1,064 | 1,048 | 1,058 | 1,058 | +3 (+0.28%) | 91,100 |
28 Jul 2022 | JPY | 1,066 | 1,066 | 1,041 | 1,055 | 1,055 | -4 (-0.38%) | 107,700 |
27 Jul 2022 | JPY | 1,059 | 1,075 | 1,049 | 1,059 | 1,059 | +2 (+0.19%) | 153,300 |
26 Jul 2022 | JPY | 1,052 | 1,061 | 1,034 | 1,057 | 1,057 | +4 (+0.38%) | 102,800 |