Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2022 | JPY | 2,876 | 2,893 | 2,774 | 2,816 | 2,816 | -108 (-3.69%) | 334,200 |
30 Aug 2022 | JPY | 2,946 | 2,970 | 2,915 | 2,924 | 2,924 | -21 (-0.71%) | 127,600 |
29 Aug 2022 | JPY | 2,850 | 2,965 | 2,849 | 2,945 | 2,945 | -75 (-2.48%) | 189,100 |
26 Aug 2022 | JPY | 3,020 | 3,085 | 2,989 | 3,020 | 3,020 | -35 (-1.15%) | 139,500 |
25 Aug 2022 | JPY | 2,910 | 3,070 | 2,910 | 3,055 | 3,055 | +182 (+6.33%) | 182,400 |
24 Aug 2022 | JPY | 2,885 | 2,885 | 2,818 | 2,873 | 2,873 | +12 (+0.42%) | 124,600 |
23 Aug 2022 | JPY | 2,939 | 2,969 | 2,845 | 2,861 | 2,861 | -104 (-3.51%) | 166,600 |
22 Aug 2022 | JPY | 2,931 | 2,983 | 2,883 | 2,965 | 2,965 | -70 (-2.31%) | 162,200 |
19 Aug 2022 | JPY | 3,140 | 3,140 | 3,035 | 3,035 | 3,035 | -70 (-2.25%) | 124,400 |
18 Aug 2022 | JPY | 3,165 | 3,180 | 3,090 | 3,105 | 3,105 | -100 (-3.12%) | 96,800 |
17 Aug 2022 | JPY | 3,225 | 3,240 | 3,165 | 3,205 | 3,205 | -5 (-0.16%) | 155,300 |
16 Aug 2022 | JPY | 3,135 | 3,225 | 3,130 | 3,210 | 3,210 | +85 (+2.72%) | 119,500 |
15 Aug 2022 | JPY | 3,160 | 3,180 | 3,090 | 3,125 | 3,125 | +15 (+0.48%) | 105,100 |
12 Aug 2022 | JPY | 3,090 | 3,155 | 3,015 | 3,110 | 3,110 | +105 (+3.49%) | 135,100 |
10 Aug 2022 | JPY | 2,995 | 3,030 | 2,946 | 3,005 | 3,005 | -60 (-1.96%) | 128,000 |
9 Aug 2022 | JPY | 3,040 | 3,125 | 3,000 | 3,065 | 3,065 | +105 (+3.55%) | 129,700 |
8 Aug 2022 | JPY | 3,040 | 3,040 | 2,888 | 2,960 | 2,960 | -150 (-4.82%) | 330,700 |
5 Aug 2022 | JPY | 3,100 | 3,145 | 3,030 | 3,110 | 3,110 | -20 (-0.64%) | 228,000 |
4 Aug 2022 | JPY | 3,185 | 3,195 | 3,085 | 3,130 | 3,130 | -70 (-2.19%) | 275,200 |
3 Aug 2022 | JPY | 3,240 | 3,275 | 3,160 | 3,200 | 3,200 | +30 (+0.95%) | 172,500 |
2 Aug 2022 | JPY | 3,195 | 3,300 | 3,120 | 3,170 | 3,170 | -45 (-1.40%) | 314,700 |
1 Aug 2022 | JPY | 3,100 | 3,235 | 3,035 | 3,215 | 3,215 | +145 (+4.72%) | 218,300 |
29 Jul 2022 | JPY | 3,015 | 3,130 | 2,963 | 3,070 | 3,070 | +25 (+0.82%) | 218,600 |
28 Jul 2022 | JPY | 3,100 | 3,190 | 2,995 | 3,045 | 3,045 | +5 (+0.16%) | 231,000 |
27 Jul 2022 | JPY | 2,896 | 3,080 | 2,896 | 3,040 | 3,040 | +94 (+3.19%) | 238,200 |
26 Jul 2022 | JPY | 2,891 | 2,972 | 2,850 | 2,946 | 2,946 | +96 (+3.37%) | 161,700 |
25 Jul 2022 | JPY | 2,837 | 2,857 | 2,791 | 2,850 | 2,850 | -37 (-1.28%) | 174,000 |
22 Jul 2022 | JPY | 2,912 | 2,915 | 2,832 | 2,887 | 2,887 | -20 (-0.69%) | 218,200 |
21 Jul 2022 | JPY | 2,780 | 2,934 | 2,771 | 2,907 | 2,907 | +122 (+4.38%) | 305,500 |
20 Jul 2022 | JPY | 2,758 | 2,849 | 2,737 | 2,785 | 2,785 | +109 (+4.07%) | 339,000 |