Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | JPY | 3,135 | 3,160 | 3,115 | 3,120 | 3,120 | -10 (-0.32%) | 653,400 |
22 Aug 2022 | JPY | 2,986 | 3,145 | 2,977 | 3,130 | 3,130 | +105 (+3.47%) | 577,800 |
19 Aug 2022 | JPY | 3,060 | 3,075 | 3,005 | 3,025 | 3,025 | -35 (-1.14%) | 896,000 |
18 Aug 2022 | JPY | 2,970 | 3,070 | 2,964 | 3,060 | 3,060 | +165 (+5.70%) | 2,347,500 |
17 Aug 2022 | JPY | 2,904 | 2,913 | 2,880 | 2,895 | 2,895 | +18 (+0.63%) | 538,100 |
16 Aug 2022 | JPY | 2,878 | 2,910 | 2,845 | 2,877 | 2,877 | -13 (-0.45%) | 683,100 |
15 Aug 2022 | JPY | 2,930 | 2,939 | 2,877 | 2,890 | 2,890 | -33 (-1.13%) | 405,300 |
12 Aug 2022 | JPY | 2,902 | 2,946 | 2,887 | 2,923 | 2,923 | +40 (+1.39%) | 563,500 |
10 Aug 2022 | JPY | 2,855 | 2,890 | 2,842 | 2,883 | 2,883 | +9 (+0.31%) | 498,600 |
9 Aug 2022 | JPY | 2,866 | 2,918 | 2,860 | 2,874 | 2,874 | -33 (-1.14%) | 802,200 |
8 Aug 2022 | JPY | 2,930 | 2,933 | 2,844 | 2,907 | 2,907 | -34 (-1.16%) | 906,100 |
5 Aug 2022 | JPY | 2,839 | 2,975 | 2,821 | 2,941 | 2,941 | +82 (+2.87%) | 1,161,200 |
4 Aug 2022 | JPY | 2,890 | 2,981 | 2,839 | 2,859 | 2,859 | -124 (-4.16%) | 1,510,300 |
3 Aug 2022 | JPY | 3,035 | 3,035 | 2,960 | 2,983 | 2,983 | -17 (-0.57%) | 834,500 |
2 Aug 2022 | JPY | 2,972 | 3,010 | 2,955 | 3,000 | 3,000 | +21 (+0.70%) | 901,800 |
1 Aug 2022 | JPY | 3,030 | 3,050 | 2,971 | 2,979 | 2,979 | -101 (-3.28%) | 1,048,400 |
29 Jul 2022 | JPY | 3,115 | 3,145 | 3,065 | 3,080 | 3,080 | -55 (-1.75%) | 618,300 |
28 Jul 2022 | JPY | 3,110 | 3,150 | 3,110 | 3,135 | 3,135 | +35 (+1.13%) | 391,400 |
27 Jul 2022 | JPY | 3,120 | 3,130 | 3,065 | 3,100 | 3,100 | -15 (-0.48%) | 304,700 |
26 Jul 2022 | JPY | 3,075 | 3,135 | 3,060 | 3,115 | 3,115 | 0.0 (0.0%) | 367,400 |
25 Jul 2022 | JPY | 3,150 | 3,155 | 3,110 | 3,115 | 3,115 | -70 (-2.20%) | 305,300 |
22 Jul 2022 | JPY | 3,185 | 3,205 | 3,170 | 3,185 | 3,185 | 0.0 (0.0%) | 298,000 |
21 Jul 2022 | JPY | 3,140 | 3,195 | 3,125 | 3,185 | 3,185 | +30 (+0.95%) | 373,400 |
20 Jul 2022 | JPY | 3,160 | 3,200 | 3,140 | 3,155 | 3,155 | +15 (+0.48%) | 271,500 |
19 Jul 2022 | JPY | 3,125 | 3,170 | 3,090 | 3,140 | 3,140 | +15 (+0.48%) | 362,000 |
15 Jul 2022 | JPY | 3,165 | 3,175 | 3,115 | 3,125 | 3,125 | -15 (-0.48%) | 187,600 |
14 Jul 2022 | JPY | 3,115 | 3,155 | 3,090 | 3,140 | 3,140 | +10 (+0.32%) | 316,000 |
13 Jul 2022 | JPY | 3,170 | 3,180 | 3,125 | 3,130 | 3,130 | -50 (-1.57%) | 329,100 |
12 Jul 2022 | JPY | 3,205 | 3,205 | 3,160 | 3,180 | 3,180 | -30 (-0.93%) | 387,500 |
11 Jul 2022 | JPY | 3,275 | 3,280 | 3,200 | 3,210 | 3,210 | -15 (-0.47%) | 414,300 |