Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2022 | JPY | 2,452 | 2,466 | 2,438 | 2,458 | 2,458 | -12 (-0.49%) | 195,900 |
2 Sep 2022 | JPY | 2,495 | 2,515 | 2,465 | 2,470 | 2,470 | -16 (-0.64%) | 204,800 |
1 Sep 2022 | JPY | 2,528 | 2,533 | 2,480 | 2,486 | 2,486 | -57 (-2.24%) | 347,800 |
31 Aug 2022 | JPY | 2,516 | 2,543 | 2,511 | 2,543 | 2,543 | +17 (+0.67%) | 443,600 |
30 Aug 2022 | JPY | 2,536 | 2,538 | 2,517 | 2,526 | 2,526 | +1 (+0.04%) | 204,800 |
29 Aug 2022 | JPY | 2,502 | 2,540 | 2,497 | 2,525 | 2,525 | -27 (-1.06%) | 224,400 |
26 Aug 2022 | JPY | 2,583 | 2,583 | 2,549 | 2,552 | 2,552 | -23 (-0.89%) | 255,700 |
25 Aug 2022 | JPY | 2,541 | 2,582 | 2,530 | 2,575 | 2,575 | +56 (+2.22%) | 352,500 |
24 Aug 2022 | JPY | 2,540 | 2,556 | 2,519 | 2,519 | 2,519 | -8 (-0.32%) | 291,900 |
23 Aug 2022 | JPY | 2,506 | 2,530 | 2,488 | 2,527 | 2,527 | -2 (-0.08%) | 227,500 |
22 Aug 2022 | JPY | 2,521 | 2,544 | 2,493 | 2,529 | 2,529 | -42 (-1.63%) | 320,200 |
19 Aug 2022 | JPY | 2,560 | 2,597 | 2,559 | 2,571 | 2,571 | +29 (+1.14%) | 323,800 |
18 Aug 2022 | JPY | 2,526 | 2,552 | 2,510 | 2,542 | 2,542 | +4 (+0.16%) | 217,600 |
17 Aug 2022 | JPY | 2,531 | 2,543 | 2,515 | 2,538 | 2,538 | +27 (+1.08%) | 336,500 |
16 Aug 2022 | JPY | 2,521 | 2,522 | 2,480 | 2,511 | 2,511 | -24 (-0.95%) | 279,800 |
15 Aug 2022 | JPY | 2,461 | 2,535 | 2,452 | 2,535 | 2,535 | +81 (+3.30%) | 531,300 |
12 Aug 2022 | JPY | 2,448 | 2,472 | 2,416 | 2,454 | 2,454 | +56 (+2.34%) | 462,700 |
10 Aug 2022 | JPY | 2,411 | 2,411 | 2,386 | 2,398 | 2,398 | -22 (-0.91%) | 198,100 |
9 Aug 2022 | JPY | 2,396 | 2,446 | 2,393 | 2,420 | 2,420 | +21 (+0.88%) | 342,600 |
8 Aug 2022 | JPY | 2,385 | 2,409 | 2,356 | 2,399 | 2,399 | +14 (+0.59%) | 245,000 |
5 Aug 2022 | JPY | 2,398 | 2,403 | 2,337 | 2,385 | 2,385 | -21 (-0.87%) | 494,200 |
4 Aug 2022 | JPY | 2,338 | 2,465 | 2,321 | 2,406 | 2,406 | -4 (-0.17%) | 759,000 |
3 Aug 2022 | JPY | 2,378 | 2,416 | 2,365 | 2,410 | 2,410 | +15 (+0.63%) | 308,800 |
2 Aug 2022 | JPY | 2,394 | 2,407 | 2,374 | 2,395 | 2,395 | -19 (-0.79%) | 274,600 |
1 Aug 2022 | JPY | 2,425 | 2,427 | 2,396 | 2,414 | 2,414 | -2 (-0.08%) | 281,500 |
29 Jul 2022 | JPY | 2,429 | 2,434 | 2,406 | 2,416 | 2,416 | -15 (-0.62%) | 456,300 |
28 Jul 2022 | JPY | 2,448 | 2,454 | 2,415 | 2,431 | 2,431 | +18 (+0.75%) | 474,000 |
27 Jul 2022 | JPY | 2,430 | 2,436 | 2,382 | 2,413 | 2,413 | +30 (+1.26%) | 530,700 |
26 Jul 2022 | JPY | 2,392 | 2,421 | 2,362 | 2,383 | 2,383 | +41 (+1.75%) | 603,000 |
25 Jul 2022 | JPY | 2,335 | 2,365 | 2,311 | 2,342 | 2,342 | -3 (-0.13%) | 357,100 |