Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2022 | JPY | 3,695 | 3,730 | 3,655 | 3,700 | 3,700 | -15 (-0.40%) | 1,451,800 |
1 Sep 2022 | JPY | 3,850 | 3,850 | 3,710 | 3,715 | 3,715 | -215 (-5.47%) | 1,824,600 |
31 Aug 2022 | JPY | 3,815 | 3,940 | 3,810 | 3,930 | 3,930 | +45 (+1.16%) | 1,438,000 |
30 Aug 2022 | JPY | 3,830 | 3,895 | 3,795 | 3,885 | 3,885 | +95 (+2.51%) | 1,755,600 |
29 Aug 2022 | JPY | 3,755 | 3,820 | 3,750 | 3,790 | 3,790 | -160 (-4.05%) | 1,901,600 |
26 Aug 2022 | JPY | 3,970 | 4,030 | 3,940 | 3,950 | 3,950 | +50 (+1.28%) | 1,447,700 |
25 Aug 2022 | JPY | 3,885 | 3,925 | 3,830 | 3,900 | 3,900 | +15 (+0.39%) | 1,044,800 |
24 Aug 2022 | JPY | 3,950 | 3,970 | 3,865 | 3,885 | 3,885 | -45 (-1.15%) | 1,057,700 |
23 Aug 2022 | JPY | 3,940 | 3,960 | 3,880 | 3,930 | 3,930 | -95 (-2.36%) | 1,470,000 |
22 Aug 2022 | JPY | 4,010 | 4,065 | 3,990 | 4,025 | 4,025 | -85 (-2.07%) | 1,444,000 |
19 Aug 2022 | JPY | 4,130 | 4,175 | 4,070 | 4,110 | 4,110 | +100 (+2.49%) | 3,491,700 |
18 Aug 2022 | JPY | 3,810 | 4,035 | 3,795 | 4,010 | 4,010 | +160 (+4.16%) | 3,393,400 |
17 Aug 2022 | JPY | 3,755 | 3,885 | 3,745 | 3,850 | 3,850 | +75 (+1.99%) | 2,377,900 |
16 Aug 2022 | JPY | 3,750 | 3,850 | 3,735 | 3,775 | 3,775 | +80 (+2.17%) | 2,457,000 |
15 Aug 2022 | JPY | 3,600 | 3,745 | 3,595 | 3,695 | 3,695 | +190 (+5.42%) | 2,928,900 |
12 Aug 2022 | JPY | 3,490 | 3,545 | 3,470 | 3,505 | 3,505 | +75 (+2.19%) | 1,233,100 |
10 Aug 2022 | JPY | 3,430 | 3,480 | 3,400 | 3,430 | 3,430 | -105 (-2.97%) | 1,305,600 |
9 Aug 2022 | JPY | 3,570 | 3,600 | 3,515 | 3,535 | 3,535 | -75 (-2.08%) | 1,742,100 |
8 Aug 2022 | JPY | 3,570 | 3,625 | 3,550 | 3,610 | 3,610 | 0.0 (0.0%) | 1,229,700 |
5 Aug 2022 | JPY | 3,570 | 3,625 | 3,540 | 3,610 | 3,610 | +25 (+0.70%) | 1,354,000 |
4 Aug 2022 | JPY | 3,560 | 3,590 | 3,510 | 3,585 | 3,585 | +110 (+3.17%) | 1,690,400 |
3 Aug 2022 | JPY | 3,475 | 3,500 | 3,385 | 3,475 | 3,475 | +55 (+1.61%) | 1,415,600 |
2 Aug 2022 | JPY | 3,525 | 3,530 | 3,365 | 3,420 | 3,420 | -115 (-3.25%) | 2,597,800 |
1 Aug 2022 | JPY | 3,605 | 3,630 | 3,500 | 3,535 | 3,535 | +140 (+4.12%) | 4,288,800 |
29 Jul 2022 | JPY | 3,360 | 3,460 | 3,335 | 3,395 | 3,395 | -105 (-3%) | 3,121,800 |
28 Jul 2022 | JPY | 3,700 | 3,720 | 3,475 | 3,500 | 3,500 | -100 (-2.78%) | 3,032,100 |
27 Jul 2022 | JPY | 3,425 | 3,630 | 3,425 | 3,600 | 3,600 | +175 (+5.11%) | 2,047,900 |
26 Jul 2022 | JPY | 3,420 | 3,450 | 3,390 | 3,425 | 3,425 | +5 (+0.15%) | 988,700 |
25 Jul 2022 | JPY | 3,465 | 3,470 | 3,410 | 3,420 | 3,420 | -85 (-2.43%) | 935,500 |
22 Jul 2022 | JPY | 3,530 | 3,535 | 3,465 | 3,505 | 3,505 | +10 (+0.29%) | 1,110,000 |