Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2022 | JPY | 1,400.5 | 1,404.5 | 1,388.5 | 1,394 | 1,394 | -2 (-0.14%) | 5,828,700 |
5 Sep 2022 | JPY | 1,385 | 1,399.5 | 1,373.5 | 1,396 | 1,396 | +17 (+1.23%) | 5,768,800 |
2 Sep 2022 | JPY | 1,391 | 1,397 | 1,368 | 1,379 | 1,379 | -11.5 (-0.83%) | 7,450,600 |
1 Sep 2022 | JPY | 1,430 | 1,438 | 1,381 | 1,390.5 | 1,390.5 | -61.5 (-4.24%) | 11,153,000 |
31 Aug 2022 | JPY | 1,448 | 1,456.5 | 1,439 | 1,452 | 1,452 | -11 (-0.75%) | 13,216,800 |
30 Aug 2022 | JPY | 1,446.5 | 1,464 | 1,445.5 | 1,463 | 1,463 | +31 (+2.16%) | 6,779,200 |
29 Aug 2022 | JPY | 1,416 | 1,438.5 | 1,401 | 1,432 | 1,432 | -6.5 (-0.45%) | 7,044,700 |
26 Aug 2022 | JPY | 1,418 | 1,446.5 | 1,411.5 | 1,438.5 | 1,438.5 | +15.5 (+1.09%) | 8,189,000 |
25 Aug 2022 | JPY | 1,420 | 1,431.5 | 1,415.5 | 1,423 | 1,423 | +2.5 (+0.18%) | 5,349,800 |
24 Aug 2022 | JPY | 1,424.5 | 1,429 | 1,413.5 | 1,420.5 | 1,420.5 | +21 (+1.50%) | 6,769,800 |
23 Aug 2022 | JPY | 1,411 | 1,413 | 1,396.5 | 1,399.5 | 1,399.5 | -4 (-0.29%) | 5,012,600 |
22 Aug 2022 | JPY | 1,383 | 1,407.5 | 1,377.5 | 1,403.5 | 1,403.5 | +12 (+0.86%) | 7,781,200 |
19 Aug 2022 | JPY | 1,380 | 1,392 | 1,370 | 1,391.5 | 1,391.5 | +27.5 (+2.02%) | 5,944,600 |
18 Aug 2022 | JPY | 1,369.5 | 1,374 | 1,361 | 1,364 | 1,364 | -12.5 (-0.91%) | 4,248,600 |
17 Aug 2022 | JPY | 1,353 | 1,379 | 1,353 | 1,376.5 | 1,376.5 | +33.5 (+2.49%) | 8,027,300 |
16 Aug 2022 | JPY | 1,335 | 1,346 | 1,328 | 1,343 | 1,343 | -14 (-1.03%) | 4,797,500 |
15 Aug 2022 | JPY | 1,352.5 | 1,361.5 | 1,344 | 1,357 | 1,357 | +5 (+0.37%) | 4,265,500 |
12 Aug 2022 | JPY | 1,342 | 1,357 | 1,340.5 | 1,352 | 1,352 | +29 (+2.19%) | 7,423,300 |
10 Aug 2022 | JPY | 1,338 | 1,344 | 1,318 | 1,323 | 1,323 | -11.5 (-0.86%) | 5,726,400 |
9 Aug 2022 | JPY | 1,350 | 1,363.5 | 1,328 | 1,334.5 | 1,334.5 | -17.5 (-1.29%) | 6,376,900 |
8 Aug 2022 | JPY | 1,318.5 | 1,355 | 1,318.5 | 1,352 | 1,352 | +40.5 (+3.09%) | 11,974,600 |
5 Aug 2022 | JPY | 1,229 | 1,321.5 | 1,218 | 1,311.5 | 1,311.5 | +71.5 (+5.77%) | 25,596,500 |
4 Aug 2022 | JPY | 1,250 | 1,253 | 1,227.5 | 1,240 | 1,240 | -13 (-1.04%) | 5,929,300 |
3 Aug 2022 | JPY | 1,248.5 | 1,256 | 1,240.5 | 1,253 | 1,253 | +9.5 (+0.76%) | 5,364,100 |
2 Aug 2022 | JPY | 1,249 | 1,255.5 | 1,233.5 | 1,243.5 | 1,243.5 | -28.5 (-2.24%) | 6,045,500 |
1 Aug 2022 | JPY | 1,248 | 1,274.5 | 1,245 | 1,272 | 1,272 | +39 (+3.16%) | 7,194,000 |
29 Jul 2022 | JPY | 1,245 | 1,247 | 1,230.5 | 1,233 | 1,233 | -2 (-0.16%) | 4,803,800 |
28 Jul 2022 | JPY | 1,241 | 1,243.5 | 1,229 | 1,235 | 1,235 | +1 (+0.08%) | 4,864,700 |
27 Jul 2022 | JPY | 1,227 | 1,236 | 1,223 | 1,234 | 1,234 | +0.5 (+0.04%) | 4,230,000 |
26 Jul 2022 | JPY | 1,238.5 | 1,246 | 1,231 | 1,233.5 | 1,233.5 | +7.5 (+0.61%) | 4,344,700 |