Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | JPY | 4,955 | 5,000 | 4,945 | 4,945 | 4,945 | -65 (-1.30%) | 47,000 |
22 Aug 2022 | JPY | 4,915 | 5,030 | 4,900 | 5,010 | 5,010 | -10 (-0.20%) | 44,000 |
19 Aug 2022 | JPY | 5,020 | 5,040 | 4,990 | 5,020 | 5,020 | +70 (+1.41%) | 46,900 |
18 Aug 2022 | JPY | 4,920 | 4,955 | 4,895 | 4,950 | 4,950 | -70 (-1.39%) | 54,600 |
17 Aug 2022 | JPY | 5,000 | 5,080 | 5,000 | 5,020 | 5,020 | -30 (-0.59%) | 40,000 |
16 Aug 2022 | JPY | 5,120 | 5,120 | 5,000 | 5,050 | 5,050 | -70 (-1.37%) | 40,900 |
15 Aug 2022 | JPY | 5,080 | 5,180 | 5,080 | 5,120 | 5,120 | +100 (+1.99%) | 74,200 |
12 Aug 2022 | JPY | 5,000 | 5,100 | 4,985 | 5,020 | 5,020 | +180 (+3.72%) | 99,900 |
10 Aug 2022 | JPY | 4,905 | 4,905 | 4,805 | 4,840 | 4,840 | -135 (-2.71%) | 85,700 |
9 Aug 2022 | JPY | 5,090 | 5,230 | 4,960 | 4,975 | 4,975 | -35 (-0.70%) | 157,500 |
8 Aug 2022 | JPY | 4,700 | 5,060 | 4,600 | 5,010 | 5,010 | -270 (-5.11%) | 243,000 |
5 Aug 2022 | JPY | 5,200 | 5,330 | 5,140 | 5,280 | 5,280 | +60 (+1.15%) | 120,400 |
4 Aug 2022 | JPY | 5,190 | 5,270 | 5,130 | 5,220 | 5,220 | +70 (+1.36%) | 99,700 |
3 Aug 2022 | JPY | 5,090 | 5,150 | 5,050 | 5,150 | 5,150 | +90 (+1.78%) | 56,200 |
2 Aug 2022 | JPY | 5,090 | 5,110 | 4,990 | 5,060 | 5,060 | -130 (-2.50%) | 54,100 |
1 Aug 2022 | JPY | 5,150 | 5,190 | 5,090 | 5,190 | 5,190 | +100 (+1.96%) | 55,000 |
29 Jul 2022 | JPY | 5,140 | 5,160 | 5,040 | 5,090 | 5,090 | -10 (-0.20%) | 65,000 |
28 Jul 2022 | JPY | 5,220 | 5,240 | 5,040 | 5,100 | 5,100 | -30 (-0.58%) | 46,900 |
27 Jul 2022 | JPY | 4,965 | 5,170 | 4,950 | 5,130 | 5,130 | +165 (+3.32%) | 68,100 |
26 Jul 2022 | JPY | 4,980 | 5,050 | 4,945 | 4,965 | 4,965 | -35 (-0.70%) | 50,500 |
25 Jul 2022 | JPY | 4,940 | 5,010 | 4,940 | 5,000 | 5,000 | -40 (-0.79%) | 48,300 |
22 Jul 2022 | JPY | 5,020 | 5,090 | 4,985 | 5,040 | 5,040 | +40 (+0.80%) | 65,500 |
21 Jul 2022 | JPY | 4,990 | 5,030 | 4,890 | 5,000 | 5,000 | +40 (+0.81%) | 68,300 |
20 Jul 2022 | JPY | 4,900 | 5,010 | 4,900 | 4,960 | 4,960 | +145 (+3.01%) | 72,100 |
19 Jul 2022 | JPY | 4,735 | 4,820 | 4,710 | 4,815 | 4,815 | +130 (+2.77%) | 68,700 |
15 Jul 2022 | JPY | 4,715 | 4,745 | 4,655 | 4,685 | 4,685 | +35 (+0.75%) | 69,700 |
14 Jul 2022 | JPY | 4,480 | 4,680 | 4,480 | 4,650 | 4,650 | +80 (+1.75%) | 48,200 |
13 Jul 2022 | JPY | 4,565 | 4,675 | 4,560 | 4,570 | 4,570 | +15 (+0.33%) | 54,500 |
12 Jul 2022 | JPY | 4,625 | 4,625 | 4,485 | 4,555 | 4,555 | -140 (-2.98%) | 72,700 |
11 Jul 2022 | JPY | 4,780 | 4,780 | 4,680 | 4,695 | 4,695 | -20 (-0.42%) | 46,200 |