Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2022 | JPY | 1,932 | 1,956 | 1,922 | 1,952 | 1,952 | -10 (-0.51%) | 14,400 |
31 Aug 2022 | JPY | 1,923 | 1,962 | 1,898 | 1,962 | 1,962 | +33 (+1.71%) | 19,500 |
30 Aug 2022 | JPY | 1,947 | 1,953 | 1,916 | 1,929 | 1,929 | +13 (+0.68%) | 17,100 |
29 Aug 2022 | JPY | 1,972 | 2,020 | 1,907 | 1,916 | 1,916 | -133 (-6.49%) | 34,900 |
26 Aug 2022 | JPY | 2,033 | 2,067 | 1,983 | 2,049 | 2,049 | +17 (+0.84%) | 19,800 |
25 Aug 2022 | JPY | 1,992 | 2,090 | 1,986 | 2,032 | 2,032 | +70 (+3.57%) | 51,500 |
24 Aug 2022 | JPY | 1,875 | 1,975 | 1,857 | 1,962 | 1,962 | +98 (+5.26%) | 43,600 |
23 Aug 2022 | JPY | 1,817 | 1,870 | 1,777 | 1,864 | 1,864 | +54 (+2.98%) | 38,300 |
22 Aug 2022 | JPY | 1,857 | 1,857 | 1,799 | 1,810 | 1,810 | -47 (-2.53%) | 26,800 |
19 Aug 2022 | JPY | 1,862 | 1,906 | 1,840 | 1,857 | 1,857 | +2 (+0.11%) | 45,700 |
18 Aug 2022 | JPY | 1,930 | 1,934 | 1,848 | 1,855 | 1,855 | -115 (-5.84%) | 52,600 |
17 Aug 2022 | JPY | 1,999 | 1,999 | 1,927 | 1,970 | 1,970 | +3 (+0.15%) | 30,400 |
16 Aug 2022 | JPY | 1,929 | 1,981 | 1,901 | 1,967 | 1,967 | +38 (+1.97%) | 41,300 |
15 Aug 2022 | JPY | 1,903 | 1,960 | 1,888 | 1,929 | 1,929 | +213 (+12.41%) | 133,900 |
12 Aug 2022 | JPY | 1,766 | 1,788 | 1,695 | 1,716 | 1,716 | -49 (-2.78%) | 41,000 |
10 Aug 2022 | JPY | 1,697 | 1,772 | 1,694 | 1,765 | 1,765 | +84 (+5.00%) | 25,100 |
9 Aug 2022 | JPY | 1,709 | 1,720 | 1,661 | 1,681 | 1,681 | -28 (-1.64%) | 17,700 |
8 Aug 2022 | JPY | 1,799 | 1,800 | 1,700 | 1,709 | 1,709 | -84 (-4.68%) | 37,700 |
5 Aug 2022 | JPY | 1,704 | 1,794 | 1,658 | 1,793 | 1,793 | +89 (+5.22%) | 64,200 |
4 Aug 2022 | JPY | 1,630 | 1,705 | 1,630 | 1,704 | 1,704 | +88 (+5.45%) | 46,200 |
3 Aug 2022 | JPY | 1,561 | 1,616 | 1,549 | 1,616 | 1,616 | +84 (+5.48%) | 20,100 |
2 Aug 2022 | JPY | 1,562 | 1,562 | 1,528 | 1,532 | 1,532 | -29 (-1.86%) | 11,000 |
1 Aug 2022 | JPY | 1,564 | 1,579 | 1,527 | 1,561 | 1,561 | -3 (-0.19%) | 7,100 |
29 Jul 2022 | JPY | 1,519 | 1,595 | 1,519 | 1,564 | 1,564 | +54 (+3.58%) | 21,500 |
28 Jul 2022 | JPY | 1,544 | 1,549 | 1,490 | 1,510 | 1,510 | 0.0 (0.0%) | 11,500 |
27 Jul 2022 | JPY | 1,486 | 1,519 | 1,486 | 1,510 | 1,510 | +33 (+2.23%) | 6,300 |
26 Jul 2022 | JPY | 1,507 | 1,514 | 1,466 | 1,477 | 1,477 | -30 (-1.99%) | 30,800 |
25 Jul 2022 | JPY | 1,559 | 1,559 | 1,497 | 1,507 | 1,507 | -79 (-4.98%) | 20,300 |
22 Jul 2022 | JPY | 1,621 | 1,628 | 1,550 | 1,586 | 1,586 | -35 (-2.16%) | 30,600 |
21 Jul 2022 | JPY | 1,519 | 1,621 | 1,518 | 1,621 | 1,621 | +102 (+6.71%) | 35,400 |