Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2022 | JPY | 1,567 | 1,567 | 1,515 | 1,516 | 1,516 | -50 (-3.19%) | 59,400 |
31 Aug 2022 | JPY | 1,558 | 1,566 | 1,539 | 1,566 | 1,566 | +4 (+0.26%) | 23,500 |
30 Aug 2022 | JPY | 1,573 | 1,584 | 1,556 | 1,562 | 1,562 | -11 (-0.70%) | 31,500 |
29 Aug 2022 | JPY | 1,588 | 1,597 | 1,522 | 1,573 | 1,573 | -55 (-3.38%) | 71,400 |
26 Aug 2022 | JPY | 1,624 | 1,676 | 1,620 | 1,628 | 1,628 | +44 (+2.78%) | 139,000 |
25 Aug 2022 | JPY | 1,578 | 1,607 | 1,570 | 1,584 | 1,584 | +6 (+0.38%) | 66,200 |
24 Aug 2022 | JPY | 1,512 | 1,582 | 1,512 | 1,578 | 1,578 | +67 (+4.43%) | 73,400 |
23 Aug 2022 | JPY | 1,521 | 1,522 | 1,506 | 1,511 | 1,511 | -22 (-1.44%) | 22,900 |
22 Aug 2022 | JPY | 1,527 | 1,558 | 1,527 | 1,533 | 1,533 | +13 (+0.86%) | 86,400 |
19 Aug 2022 | JPY | 1,500 | 1,529 | 1,500 | 1,520 | 1,520 | +23 (+1.54%) | 43,900 |
18 Aug 2022 | JPY | 1,452 | 1,497 | 1,447 | 1,497 | 1,497 | +25 (+1.70%) | 47,300 |
17 Aug 2022 | JPY | 1,498 | 1,498 | 1,450 | 1,472 | 1,472 | -7 (-0.47%) | 54,300 |
16 Aug 2022 | JPY | 1,481 | 1,536 | 1,449 | 1,479 | 1,479 | +100 (+7.25%) | 234,100 |
15 Aug 2022 | JPY | 1,397 | 1,408 | 1,379 | 1,379 | 1,379 | -5 (-0.36%) | 75,900 |
12 Aug 2022 | JPY | 1,376 | 1,391 | 1,374 | 1,384 | 1,384 | +14 (+1.02%) | 32,700 |
10 Aug 2022 | JPY | 1,376 | 1,376 | 1,362 | 1,370 | 1,370 | -5 (-0.36%) | 13,400 |
9 Aug 2022 | JPY | 1,367 | 1,381 | 1,367 | 1,375 | 1,375 | +10 (+0.73%) | 9,800 |
8 Aug 2022 | JPY | 1,369 | 1,369 | 1,357 | 1,365 | 1,365 | +1 (+0.07%) | 13,200 |
5 Aug 2022 | JPY | 1,370 | 1,372 | 1,354 | 1,364 | 1,364 | -12 (-0.87%) | 24,700 |
4 Aug 2022 | JPY | 1,369 | 1,380 | 1,365 | 1,376 | 1,376 | +10 (+0.73%) | 29,000 |
3 Aug 2022 | JPY | 1,380 | 1,380 | 1,356 | 1,366 | 1,366 | -13 (-0.94%) | 28,300 |
2 Aug 2022 | JPY | 1,370 | 1,379 | 1,355 | 1,379 | 1,379 | +16 (+1.17%) | 23,300 |
1 Aug 2022 | JPY | 1,389 | 1,389 | 1,362 | 1,363 | 1,363 | -22 (-1.59%) | 33,700 |
29 Jul 2022 | JPY | 1,380 | 1,395 | 1,377 | 1,385 | 1,385 | +8 (+0.58%) | 24,600 |
28 Jul 2022 | JPY | 1,388 | 1,388 | 1,367 | 1,377 | 1,377 | -8 (-0.58%) | 23,800 |
27 Jul 2022 | JPY | 1,370 | 1,385 | 1,364 | 1,385 | 1,385 | +16 (+1.17%) | 24,900 |
26 Jul 2022 | JPY | 1,348 | 1,383 | 1,343 | 1,369 | 1,369 | +28 (+2.09%) | 40,100 |
25 Jul 2022 | JPY | 1,323 | 1,353 | 1,323 | 1,341 | 1,341 | +25 (+1.90%) | 37,700 |
22 Jul 2022 | JPY | 1,330 | 1,330 | 1,310 | 1,316 | 1,316 | -14 (-1.05%) | 14,300 |
21 Jul 2022 | JPY | 1,306 | 1,331 | 1,306 | 1,330 | 1,330 | +25 (+1.92%) | 27,800 |