Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2022 | JPY | 7,277 | 7,294 | 7,160 | 7,164 | 7,164 | -226 (-3.06%) | 802,000 |
31 Aug 2022 | JPY | 7,297 | 7,409 | 7,286 | 7,390 | 7,390 | +18 (+0.24%) | 733,200 |
30 Aug 2022 | JPY | 7,288 | 7,394 | 7,245 | 7,372 | 7,372 | +147 (+2.03%) | 591,100 |
29 Aug 2022 | JPY | 7,320 | 7,321 | 7,216 | 7,225 | 7,225 | -395 (-5.18%) | 927,200 |
26 Aug 2022 | JPY | 7,600 | 7,642 | 7,571 | 7,620 | 7,620 | +89 (+1.18%) | 438,200 |
25 Aug 2022 | JPY | 7,490 | 7,560 | 7,419 | 7,531 | 7,531 | +46 (+0.61%) | 508,400 |
24 Aug 2022 | JPY | 7,480 | 7,553 | 7,460 | 7,485 | 7,485 | +10 (+0.13%) | 407,900 |
23 Aug 2022 | JPY | 7,577 | 7,577 | 7,475 | 7,475 | 7,475 | -158 (-2.07%) | 547,000 |
22 Aug 2022 | JPY | 7,686 | 7,709 | 7,605 | 7,633 | 7,633 | -193 (-2.47%) | 762,200 |
19 Aug 2022 | JPY | 7,833 | 7,870 | 7,780 | 7,826 | 7,826 | +45 (+0.58%) | 631,700 |
18 Aug 2022 | JPY | 7,707 | 7,816 | 7,660 | 7,781 | 7,781 | -76 (-0.97%) | 581,500 |
17 Aug 2022 | JPY | 7,899 | 7,931 | 7,803 | 7,857 | 7,857 | -48 (-0.61%) | 847,300 |
16 Aug 2022 | JPY | 7,923 | 8,008 | 7,890 | 7,905 | 7,905 | +17 (+0.22%) | 627,900 |
15 Aug 2022 | JPY | 7,844 | 7,949 | 7,814 | 7,888 | 7,888 | +118 (+1.52%) | 712,000 |
12 Aug 2022 | JPY | 7,739 | 7,770 | 7,589 | 7,770 | 7,770 | +288 (+3.85%) | 1,276,400 |
10 Aug 2022 | JPY | 7,400 | 7,490 | 7,335 | 7,482 | 7,482 | +3 (+0.04%) | 507,900 |
9 Aug 2022 | JPY | 7,482 | 7,576 | 7,462 | 7,479 | 7,479 | +5 (+0.07%) | 526,800 |
8 Aug 2022 | JPY | 7,448 | 7,508 | 7,419 | 7,474 | 7,474 | -49 (-0.65%) | 557,600 |
5 Aug 2022 | JPY | 7,514 | 7,551 | 7,463 | 7,523 | 7,523 | +6 (+0.08%) | 545,900 |
4 Aug 2022 | JPY | 7,605 | 7,623 | 7,487 | 7,517 | 7,517 | -13 (-0.17%) | 708,700 |
3 Aug 2022 | JPY | 7,475 | 7,580 | 7,421 | 7,530 | 7,530 | +116 (+1.56%) | 671,700 |
2 Aug 2022 | JPY | 7,710 | 7,732 | 7,411 | 7,414 | 7,414 | -295 (-3.83%) | 905,300 |
1 Aug 2022 | JPY | 7,450 | 7,709 | 7,430 | 7,709 | 7,709 | +314 (+4.25%) | 1,185,400 |
29 Jul 2022 | JPY | 7,217 | 7,404 | 7,189 | 7,395 | 7,395 | +236 (+3.30%) | 1,216,500 |
28 Jul 2022 | JPY | 7,191 | 7,293 | 7,055 | 7,159 | 7,159 | -39 (-0.54%) | 1,223,500 |
27 Jul 2022 | JPY | 6,973 | 7,378 | 6,953 | 7,198 | 7,198 | -75 (-1.03%) | 2,101,000 |
26 Jul 2022 | JPY | 7,109 | 7,338 | 7,109 | 7,273 | 7,273 | -136 (-1.84%) | 1,169,600 |
25 Jul 2022 | JPY | 7,421 | 7,457 | 7,331 | 7,409 | 7,409 | -129 (-1.71%) | 773,200 |
22 Jul 2022 | JPY | 7,478 | 7,566 | 7,445 | 7,538 | 7,538 | +93 (+1.25%) | 663,300 |
21 Jul 2022 | JPY | 7,310 | 7,445 | 7,298 | 7,445 | 7,445 | +103 (+1.40%) | 765,800 |