Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | JPY | 1,110 | 1,133 | 1,105 | 1,132 | 1,132 | +15 (+1.34%) | 75,700 |
22 Aug 2022 | JPY | 1,099 | 1,123 | 1,092 | 1,117 | 1,117 | -2 (-0.18%) | 85,800 |
19 Aug 2022 | JPY | 1,102 | 1,129 | 1,101 | 1,119 | 1,119 | +23 (+2.10%) | 116,000 |
18 Aug 2022 | JPY | 1,109 | 1,109 | 1,072 | 1,096 | 1,096 | -19 (-1.70%) | 143,200 |
17 Aug 2022 | JPY | 1,103 | 1,122 | 1,090 | 1,115 | 1,115 | +21 (+1.92%) | 148,900 |
16 Aug 2022 | JPY | 1,119 | 1,119 | 1,093 | 1,094 | 1,094 | -15 (-1.35%) | 84,400 |
15 Aug 2022 | JPY | 1,125 | 1,132 | 1,091 | 1,109 | 1,109 | +4 (+0.36%) | 81,800 |
12 Aug 2022 | JPY | 1,115 | 1,123 | 1,096 | 1,105 | 1,105 | +7 (+0.64%) | 107,900 |
10 Aug 2022 | JPY | 1,102 | 1,110 | 1,080 | 1,098 | 1,098 | -17 (-1.52%) | 81,300 |
9 Aug 2022 | JPY | 1,104 | 1,119 | 1,103 | 1,115 | 1,115 | -6 (-0.54%) | 69,600 |
8 Aug 2022 | JPY | 1,151 | 1,151 | 1,110 | 1,121 | 1,121 | -29 (-2.52%) | 56,200 |
5 Aug 2022 | JPY | 1,148 | 1,178 | 1,140 | 1,150 | 1,150 | +20 (+1.77%) | 84,500 |
4 Aug 2022 | JPY | 1,141 | 1,147 | 1,125 | 1,130 | 1,130 | -10 (-0.88%) | 126,800 |
3 Aug 2022 | JPY | 1,159 | 1,175 | 1,138 | 1,140 | 1,140 | +3 (+0.26%) | 64,400 |
2 Aug 2022 | JPY | 1,174 | 1,178 | 1,137 | 1,137 | 1,137 | -51 (-4.29%) | 98,200 |
1 Aug 2022 | JPY | 1,220 | 1,220 | 1,183 | 1,188 | 1,188 | -27 (-2.22%) | 57,600 |
29 Jul 2022 | JPY | 1,216 | 1,236 | 1,206 | 1,215 | 1,215 | -17 (-1.38%) | 67,100 |
28 Jul 2022 | JPY | 1,212 | 1,236 | 1,196 | 1,232 | 1,232 | +27 (+2.24%) | 105,800 |
27 Jul 2022 | JPY | 1,178 | 1,207 | 1,178 | 1,205 | 1,205 | +2 (+0.17%) | 64,200 |
26 Jul 2022 | JPY | 1,185 | 1,203 | 1,165 | 1,203 | 1,203 | -7 (-0.58%) | 98,200 |
25 Jul 2022 | JPY | 1,196 | 1,210 | 1,174 | 1,210 | 1,210 | -4 (-0.33%) | 87,700 |
22 Jul 2022 | JPY | 1,232 | 1,243 | 1,209 | 1,214 | 1,214 | -19 (-1.54%) | 72,400 |
21 Jul 2022 | JPY | 1,211 | 1,288 | 1,210 | 1,233 | 1,233 | +41 (+3.44%) | 203,600 |
20 Jul 2022 | JPY | 1,166 | 1,223 | 1,163 | 1,192 | 1,192 | +32 (+2.76%) | 202,200 |
19 Jul 2022 | JPY | 1,055 | 1,160 | 1,046 | 1,160 | 1,160 | +90 (+8.41%) | 324,000 |
15 Jul 2022 | JPY | 1,039 | 1,105 | 1,011 | 1,070 | 1,070 | -153 (-12.51%) | 609,500 |
14 Jul 2022 | JPY | 1,233 | 1,233 | 1,202 | 1,223 | 1,223 | -3 (-0.24%) | 113,900 |
13 Jul 2022 | JPY | 1,223 | 1,244 | 1,208 | 1,226 | 1,226 | +3 (+0.25%) | 70,400 |
12 Jul 2022 | JPY | 1,285 | 1,285 | 1,213 | 1,223 | 1,223 | -62 (-4.82%) | 95,500 |
11 Jul 2022 | JPY | 1,278 | 1,305 | 1,270 | 1,285 | 1,285 | +21 (+1.66%) | 99,600 |