Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2022 | JPY | 4,140 | 4,230 | 4,120 | 4,200 | 4,200 | +105 (+2.56%) | 165,100 |
23 Aug 2022 | JPY | 4,050 | 4,100 | 4,045 | 4,095 | 4,095 | +65 (+1.61%) | 78,700 |
22 Aug 2022 | JPY | 3,990 | 4,060 | 3,980 | 4,030 | 4,030 | -10 (-0.25%) | 59,500 |
19 Aug 2022 | JPY | 4,075 | 4,105 | 4,025 | 4,040 | 4,040 | -50 (-1.22%) | 67,000 |
18 Aug 2022 | JPY | 3,900 | 4,115 | 3,865 | 4,090 | 4,090 | +195 (+5.01%) | 253,200 |
17 Aug 2022 | JPY | 3,870 | 3,900 | 3,860 | 3,895 | 3,895 | +50 (+1.30%) | 72,900 |
16 Aug 2022 | JPY | 3,870 | 3,870 | 3,830 | 3,845 | 3,845 | -30 (-0.77%) | 63,400 |
15 Aug 2022 | JPY | 3,880 | 3,885 | 3,850 | 3,875 | 3,875 | +25 (+0.65%) | 83,000 |
12 Aug 2022 | JPY | 3,835 | 3,860 | 3,815 | 3,850 | 3,850 | +60 (+1.58%) | 98,800 |
10 Aug 2022 | JPY | 3,755 | 3,790 | 3,675 | 3,790 | 3,790 | 0.0 (0.0%) | 115,200 |
9 Aug 2022 | JPY | 3,890 | 3,890 | 3,790 | 3,790 | 3,790 | -105 (-2.70%) | 124,800 |
8 Aug 2022 | JPY | 3,835 | 3,895 | 3,805 | 3,895 | 3,895 | +35 (+0.91%) | 93,000 |
5 Aug 2022 | JPY | 3,855 | 3,895 | 3,815 | 3,860 | 3,860 | -10 (-0.26%) | 138,600 |
4 Aug 2022 | JPY | 3,980 | 3,980 | 3,865 | 3,870 | 3,870 | -70 (-1.78%) | 175,900 |
3 Aug 2022 | JPY | 3,935 | 3,940 | 3,840 | 3,940 | 3,940 | -345 (-8.05%) | 265,900 |
2 Aug 2022 | JPY | 4,255 | 4,285 | 4,215 | 4,285 | 4,285 | +45 (+1.06%) | 92,900 |
1 Aug 2022 | JPY | 4,210 | 4,260 | 4,195 | 4,240 | 4,240 | +65 (+1.56%) | 61,200 |
29 Jul 2022 | JPY | 4,240 | 4,240 | 4,165 | 4,175 | 4,175 | -25 (-0.60%) | 48,800 |
28 Jul 2022 | JPY | 4,255 | 4,255 | 4,175 | 4,200 | 4,200 | -25 (-0.59%) | 50,400 |
27 Jul 2022 | JPY | 4,185 | 4,240 | 4,145 | 4,225 | 4,225 | +40 (+0.96%) | 33,900 |
26 Jul 2022 | JPY | 4,155 | 4,205 | 4,155 | 4,185 | 4,185 | +40 (+0.97%) | 26,400 |
25 Jul 2022 | JPY | 4,185 | 4,200 | 4,145 | 4,145 | 4,145 | -65 (-1.54%) | 34,900 |
22 Jul 2022 | JPY | 4,170 | 4,225 | 4,155 | 4,210 | 4,210 | +45 (+1.08%) | 51,500 |
21 Jul 2022 | JPY | 4,125 | 4,165 | 4,105 | 4,165 | 4,165 | +35 (+0.85%) | 29,300 |
20 Jul 2022 | JPY | 4,085 | 4,130 | 4,085 | 4,130 | 4,130 | +115 (+2.86%) | 67,100 |
19 Jul 2022 | JPY | 4,000 | 4,015 | 3,965 | 4,015 | 4,015 | +75 (+1.90%) | 38,000 |
15 Jul 2022 | JPY | 3,975 | 3,980 | 3,930 | 3,940 | 3,940 | -5 (-0.13%) | 45,400 |
14 Jul 2022 | JPY | 3,900 | 3,950 | 3,870 | 3,945 | 3,945 | +45 (+1.15%) | 45,000 |
13 Jul 2022 | JPY | 3,875 | 3,920 | 3,875 | 3,900 | 3,900 | +25 (+0.65%) | 37,400 |
12 Jul 2022 | JPY | 3,975 | 3,975 | 3,845 | 3,875 | 3,875 | -135 (-3.37%) | 118,300 |