Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2022 | JPY | 2,797 | 2,815 | 2,770 | 2,788 | 2,788 | +29 (+1.05%) | 140,700 |
29 Aug 2022 | JPY | 2,738 | 2,772 | 2,721 | 2,759 | 2,759 | -77 (-2.72%) | 179,900 |
26 Aug 2022 | JPY | 2,856 | 2,864 | 2,828 | 2,836 | 2,836 | -34 (-1.18%) | 141,700 |
25 Aug 2022 | JPY | 2,817 | 2,896 | 2,815 | 2,870 | 2,870 | +53 (+1.88%) | 155,000 |
24 Aug 2022 | JPY | 2,810 | 2,836 | 2,776 | 2,817 | 2,817 | +46 (+1.66%) | 179,600 |
23 Aug 2022 | JPY | 2,765 | 2,814 | 2,764 | 2,771 | 2,771 | -1 (-0.04%) | 171,700 |
22 Aug 2022 | JPY | 2,785 | 2,790 | 2,763 | 2,772 | 2,772 | -60 (-2.12%) | 193,400 |
19 Aug 2022 | JPY | 2,881 | 2,889 | 2,822 | 2,832 | 2,832 | -82 (-2.81%) | 212,900 |
18 Aug 2022 | JPY | 2,871 | 2,925 | 2,850 | 2,914 | 2,914 | +18 (+0.62%) | 146,400 |
17 Aug 2022 | JPY | 2,882 | 2,922 | 2,841 | 2,896 | 2,896 | -24 (-0.82%) | 192,200 |
16 Aug 2022 | JPY | 2,878 | 2,991 | 2,878 | 2,920 | 2,920 | +91 (+3.22%) | 264,400 |
15 Aug 2022 | JPY | 2,802 | 2,850 | 2,781 | 2,829 | 2,829 | +54 (+1.95%) | 181,800 |
12 Aug 2022 | JPY | 2,776 | 2,799 | 2,730 | 2,775 | 2,775 | +48 (+1.76%) | 172,300 |
10 Aug 2022 | JPY | 2,708 | 2,765 | 2,697 | 2,727 | 2,727 | -31 (-1.12%) | 179,900 |
9 Aug 2022 | JPY | 2,705 | 2,772 | 2,676 | 2,758 | 2,758 | +37 (+1.36%) | 205,700 |
8 Aug 2022 | JPY | 2,761 | 2,779 | 2,655 | 2,721 | 2,721 | -88 (-3.13%) | 341,400 |
5 Aug 2022 | JPY | 2,779 | 2,825 | 2,752 | 2,809 | 2,809 | +38 (+1.37%) | 257,500 |
4 Aug 2022 | JPY | 2,748 | 2,783 | 2,710 | 2,771 | 2,771 | +65 (+2.40%) | 258,900 |
3 Aug 2022 | JPY | 2,759 | 2,759 | 2,669 | 2,706 | 2,706 | -53 (-1.92%) | 426,300 |
2 Aug 2022 | JPY | 2,773 | 2,784 | 2,711 | 2,759 | 2,759 | -35 (-1.25%) | 321,600 |
1 Aug 2022 | JPY | 2,802 | 2,854 | 2,737 | 2,794 | 2,794 | -4 (-0.14%) | 309,700 |
29 Jul 2022 | JPY | 2,770 | 2,882 | 2,760 | 2,798 | 2,798 | +69 (+2.53%) | 588,700 |
28 Jul 2022 | JPY | 2,640 | 2,729 | 2,610 | 2,729 | 2,729 | +98 (+3.72%) | 585,000 |
27 Jul 2022 | JPY | 2,643 | 2,760 | 2,616 | 2,631 | 2,631 | -1 (-0.04%) | 1,331,500 |
26 Jul 2022 | JPY | 2,183 | 2,635 | 2,140 | 2,632 | 2,632 | +332 (+14.43%) | 1,527,200 |
25 Jul 2022 | JPY | 2,374 | 2,375 | 2,262 | 2,300 | 2,300 | -75 (-3.16%) | 450,900 |
22 Jul 2022 | JPY | 2,365 | 2,401 | 2,329 | 2,375 | 2,375 | +22 (+0.93%) | 207,100 |
21 Jul 2022 | JPY | 2,298 | 2,364 | 2,296 | 2,353 | 2,353 | +68 (+2.98%) | 186,100 |
20 Jul 2022 | JPY | 2,229 | 2,304 | 2,224 | 2,285 | 2,285 | +113 (+5.20%) | 230,600 |
19 Jul 2022 | JPY | 2,280 | 2,280 | 2,132 | 2,172 | 2,172 | -104 (-4.57%) | 347,100 |