Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2022 | JPY | 4,955 | 5,000 | 4,920 | 5,000 | 5,000 | +115 (+2.35%) | 566,100 |
29 Aug 2022 | JPY | 4,900 | 4,910 | 4,840 | 4,885 | 4,885 | -115 (-2.30%) | 646,400 |
26 Aug 2022 | JPY | 4,975 | 5,040 | 4,965 | 5,000 | 5,000 | +95 (+1.94%) | 614,700 |
25 Aug 2022 | JPY | 4,965 | 4,965 | 4,895 | 4,905 | 4,905 | -50 (-1.01%) | 509,600 |
24 Aug 2022 | JPY | 4,900 | 4,990 | 4,870 | 4,955 | 4,955 | +195 (+4.10%) | 1,018,000 |
23 Aug 2022 | JPY | 4,765 | 4,805 | 4,750 | 4,760 | 4,760 | -70 (-1.45%) | 554,400 |
22 Aug 2022 | JPY | 4,780 | 4,845 | 4,765 | 4,830 | 4,830 | +45 (+0.94%) | 686,500 |
19 Aug 2022 | JPY | 4,810 | 4,810 | 4,765 | 4,785 | 4,785 | +20 (+0.42%) | 470,200 |
18 Aug 2022 | JPY | 4,765 | 4,800 | 4,755 | 4,765 | 4,765 | -70 (-1.45%) | 339,000 |
17 Aug 2022 | JPY | 4,780 | 4,835 | 4,770 | 4,835 | 4,835 | +100 (+2.11%) | 637,400 |
16 Aug 2022 | JPY | 4,785 | 4,785 | 4,715 | 4,735 | 4,735 | -25 (-0.53%) | 411,200 |
15 Aug 2022 | JPY | 4,785 | 4,785 | 4,745 | 4,760 | 4,760 | -5 (-0.10%) | 359,200 |
12 Aug 2022 | JPY | 4,730 | 4,770 | 4,695 | 4,765 | 4,765 | +215 (+4.73%) | 1,162,700 |
10 Aug 2022 | JPY | 4,615 | 4,625 | 4,545 | 4,550 | 4,550 | -55 (-1.19%) | 449,600 |
9 Aug 2022 | JPY | 4,650 | 4,660 | 4,575 | 4,605 | 4,605 | -30 (-0.65%) | 393,500 |
8 Aug 2022 | JPY | 4,585 | 4,640 | 4,580 | 4,635 | 4,635 | +45 (+0.98%) | 445,800 |
5 Aug 2022 | JPY | 4,540 | 4,610 | 4,525 | 4,590 | 4,590 | +10 (+0.22%) | 516,400 |
4 Aug 2022 | JPY | 4,595 | 4,605 | 4,560 | 4,580 | 4,580 | -35 (-0.76%) | 468,400 |
3 Aug 2022 | JPY | 4,560 | 4,625 | 4,545 | 4,615 | 4,615 | +20 (+0.44%) | 527,000 |
2 Aug 2022 | JPY | 4,630 | 4,650 | 4,535 | 4,595 | 4,595 | -105 (-2.23%) | 751,600 |
1 Aug 2022 | JPY | 4,795 | 4,795 | 4,680 | 4,700 | 4,700 | +185 (+4.10%) | 1,034,800 |
29 Jul 2022 | JPY | 4,580 | 4,585 | 4,495 | 4,515 | 4,515 | -45 (-0.99%) | 637,000 |
28 Jul 2022 | JPY | 4,575 | 4,585 | 4,535 | 4,560 | 4,560 | +10 (+0.22%) | 493,000 |
27 Jul 2022 | JPY | 4,525 | 4,555 | 4,495 | 4,550 | 4,550 | -20 (-0.44%) | 524,300 |
26 Jul 2022 | JPY | 4,620 | 4,620 | 4,545 | 4,570 | 4,570 | +20 (+0.44%) | 378,700 |
25 Jul 2022 | JPY | 4,580 | 4,605 | 4,550 | 4,550 | 4,550 | -70 (-1.52%) | 463,400 |
22 Jul 2022 | JPY | 4,605 | 4,620 | 4,560 | 4,620 | 4,620 | -25 (-0.54%) | 601,700 |
21 Jul 2022 | JPY | 4,585 | 4,655 | 4,580 | 4,645 | 4,645 | +40 (+0.87%) | 631,300 |
20 Jul 2022 | JPY | 4,555 | 4,620 | 4,530 | 4,605 | 4,605 | +175 (+3.95%) | 791,000 |
19 Jul 2022 | JPY | 4,390 | 4,455 | 4,355 | 4,430 | 4,430 | +110 (+2.55%) | 657,700 |