Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2022 | JPY | 3,925 | 3,935 | 3,790 | 3,890 | 3,890 | +20 (+0.52%) | 50,500 |
1 Sep 2022 | JPY | 3,900 | 3,940 | 3,855 | 3,870 | 3,870 | -100 (-2.52%) | 66,200 |
31 Aug 2022 | JPY | 3,835 | 3,970 | 3,825 | 3,970 | 3,970 | +125 (+3.25%) | 85,900 |
30 Aug 2022 | JPY | 3,915 | 3,915 | 3,845 | 3,845 | 3,845 | -5 (-0.13%) | 66,000 |
29 Aug 2022 | JPY | 3,900 | 3,940 | 3,825 | 3,850 | 3,850 | -220 (-5.41%) | 94,400 |
26 Aug 2022 | JPY | 4,160 | 4,170 | 4,065 | 4,070 | 4,070 | -95 (-2.28%) | 35,900 |
25 Aug 2022 | JPY | 4,130 | 4,225 | 4,085 | 4,165 | 4,165 | +100 (+2.46%) | 92,800 |
24 Aug 2022 | JPY | 4,045 | 4,095 | 4,020 | 4,065 | 4,065 | +25 (+0.62%) | 22,700 |
23 Aug 2022 | JPY | 4,065 | 4,090 | 4,015 | 4,040 | 4,040 | -25 (-0.62%) | 37,300 |
22 Aug 2022 | JPY | 4,000 | 4,080 | 3,970 | 4,065 | 4,065 | +45 (+1.12%) | 30,200 |
19 Aug 2022 | JPY | 4,140 | 4,150 | 4,010 | 4,020 | 4,020 | -55 (-1.35%) | 48,500 |
18 Aug 2022 | JPY | 4,115 | 4,115 | 4,040 | 4,075 | 4,075 | -50 (-1.21%) | 40,500 |
17 Aug 2022 | JPY | 4,150 | 4,200 | 4,115 | 4,125 | 4,125 | +20 (+0.49%) | 51,600 |
16 Aug 2022 | JPY | 4,220 | 4,220 | 4,085 | 4,105 | 4,105 | -100 (-2.38%) | 50,900 |
15 Aug 2022 | JPY | 4,235 | 4,245 | 4,180 | 4,205 | 4,205 | +40 (+0.96%) | 37,900 |
12 Aug 2022 | JPY | 4,125 | 4,190 | 4,095 | 4,165 | 4,165 | +155 (+3.87%) | 51,600 |
10 Aug 2022 | JPY | 4,080 | 4,115 | 4,000 | 4,010 | 4,010 | -120 (-2.91%) | 48,400 |
9 Aug 2022 | JPY | 4,115 | 4,170 | 4,075 | 4,130 | 4,130 | +50 (+1.23%) | 39,200 |
8 Aug 2022 | JPY | 4,275 | 4,275 | 4,080 | 4,080 | 4,080 | -195 (-4.56%) | 69,800 |
5 Aug 2022 | JPY | 4,205 | 4,280 | 4,195 | 4,275 | 4,275 | +80 (+1.91%) | 69,500 |
4 Aug 2022 | JPY | 4,150 | 4,205 | 4,100 | 4,195 | 4,195 | +115 (+2.82%) | 52,200 |
3 Aug 2022 | JPY | 4,065 | 4,125 | 4,025 | 4,080 | 4,080 | +15 (+0.37%) | 42,400 |
2 Aug 2022 | JPY | 4,015 | 4,115 | 3,990 | 4,065 | 4,065 | +95 (+2.39%) | 105,300 |
1 Aug 2022 | JPY | 3,650 | 4,025 | 3,620 | 3,970 | 3,970 | +90 (+2.32%) | 200,700 |
29 Jul 2022 | JPY | 3,950 | 3,950 | 3,850 | 3,880 | 3,880 | -35 (-0.89%) | 62,900 |
28 Jul 2022 | JPY | 3,885 | 3,925 | 3,835 | 3,915 | 3,915 | +100 (+2.62%) | 61,900 |
27 Jul 2022 | JPY | 3,865 | 3,880 | 3,800 | 3,815 | 3,815 | -45 (-1.17%) | 36,600 |
26 Jul 2022 | JPY | 3,775 | 3,875 | 3,775 | 3,860 | 3,860 | +75 (+1.98%) | 23,900 |
25 Jul 2022 | JPY | 3,765 | 3,815 | 3,735 | 3,785 | 3,785 | -35 (-0.92%) | 34,900 |
22 Jul 2022 | JPY | 3,830 | 3,845 | 3,770 | 3,820 | 3,820 | 0.0 (0.0%) | 33,000 |