Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2022 | JPY | 4,550 | 4,605 | 4,505 | 4,545 | 4,545 | +30 (+0.66%) | 1,034,500 |
5 Sep 2022 | JPY | 4,480 | 4,535 | 4,475 | 4,515 | 4,515 | +35 (+0.78%) | 755,300 |
2 Sep 2022 | JPY | 4,500 | 4,510 | 4,450 | 4,480 | 4,480 | -15 (-0.33%) | 909,100 |
1 Sep 2022 | JPY | 4,555 | 4,580 | 4,475 | 4,495 | 4,495 | -85 (-1.86%) | 1,116,800 |
31 Aug 2022 | JPY | 4,515 | 4,635 | 4,515 | 4,580 | 4,580 | +5 (+0.11%) | 1,186,300 |
30 Aug 2022 | JPY | 4,555 | 4,590 | 4,525 | 4,575 | 4,575 | +5 (+0.11%) | 1,103,600 |
29 Aug 2022 | JPY | 4,590 | 4,605 | 4,540 | 4,570 | 4,570 | -200 (-4.19%) | 1,422,800 |
26 Aug 2022 | JPY | 4,795 | 4,820 | 4,770 | 4,770 | 4,770 | +75 (+1.60%) | 840,900 |
25 Aug 2022 | JPY | 4,710 | 4,720 | 4,665 | 4,695 | 4,695 | -5 (-0.11%) | 630,800 |
24 Aug 2022 | JPY | 4,720 | 4,750 | 4,685 | 4,700 | 4,700 | 0.0 (0.0%) | 736,700 |
23 Aug 2022 | JPY | 4,700 | 4,725 | 4,670 | 4,700 | 4,700 | -65 (-1.36%) | 650,000 |
22 Aug 2022 | JPY | 4,745 | 4,780 | 4,720 | 4,765 | 4,765 | -85 (-1.75%) | 753,400 |
19 Aug 2022 | JPY | 4,870 | 4,890 | 4,840 | 4,850 | 4,850 | +50 (+1.04%) | 829,500 |
18 Aug 2022 | JPY | 4,735 | 4,840 | 4,720 | 4,800 | 4,800 | -30 (-0.62%) | 817,000 |
17 Aug 2022 | JPY | 4,870 | 4,875 | 4,795 | 4,830 | 4,830 | -15 (-0.31%) | 1,002,600 |
16 Aug 2022 | JPY | 4,915 | 4,920 | 4,830 | 4,845 | 4,845 | -85 (-1.72%) | 1,075,700 |
15 Aug 2022 | JPY | 4,925 | 4,970 | 4,890 | 4,930 | 4,930 | -10 (-0.20%) | 1,093,300 |
12 Aug 2022 | JPY | 4,830 | 4,940 | 4,775 | 4,940 | 4,940 | +250 (+5.33%) | 2,539,100 |
10 Aug 2022 | JPY | 4,600 | 4,720 | 4,565 | 4,690 | 4,690 | +35 (+0.75%) | 1,063,300 |
9 Aug 2022 | JPY | 4,705 | 4,715 | 4,645 | 4,655 | 4,655 | -25 (-0.53%) | 639,800 |
8 Aug 2022 | JPY | 4,700 | 4,705 | 4,645 | 4,680 | 4,680 | -40 (-0.85%) | 579,200 |
5 Aug 2022 | JPY | 4,690 | 4,720 | 4,660 | 4,720 | 4,720 | +85 (+1.83%) | 1,138,000 |
4 Aug 2022 | JPY | 4,675 | 4,705 | 4,630 | 4,635 | 4,635 | 0.0 (0.0%) | 806,600 |
3 Aug 2022 | JPY | 4,590 | 4,675 | 4,585 | 4,635 | 4,635 | +50 (+1.09%) | 946,300 |
2 Aug 2022 | JPY | 4,665 | 4,670 | 4,550 | 4,585 | 4,585 | -175 (-3.68%) | 1,354,800 |
1 Aug 2022 | JPY | 4,650 | 4,760 | 4,650 | 4,760 | 4,760 | +135 (+2.92%) | 1,335,700 |
29 Jul 2022 | JPY | 4,640 | 4,685 | 4,590 | 4,625 | 4,625 | +50 (+1.09%) | 1,176,100 |
28 Jul 2022 | JPY | 4,640 | 4,700 | 4,570 | 4,575 | 4,575 | +5 (+0.11%) | 1,609,900 |
27 Jul 2022 | JPY | 4,455 | 4,580 | 4,425 | 4,570 | 4,570 | +115 (+2.58%) | 1,427,000 |
26 Jul 2022 | JPY | 4,340 | 4,475 | 4,330 | 4,455 | 4,455 | +80 (+1.83%) | 1,379,000 |