Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2022 | JPY | 1,966.6666 | 1,973.3334 | 1,950 | 1,950.6666 | 1,950.6666 | -8 (-0.41%) | 2,229,900 |
23 Aug 2022 | JPY | 1,973.3334 | 1,976.6666 | 1,950.3334 | 1,958.6666 | 1,958.6666 | -23 (-1.16%) | 2,331,000 |
22 Aug 2022 | JPY | 1,960 | 1,984.6666 | 1,953 | 1,981.6666 | 1,981.6666 | +12.667 (+0.64%) | 2,091,300 |
19 Aug 2022 | JPY | 1,965 | 1,973.6666 | 1,953.3334 | 1,969 | 1,969 | +14 (+0.72%) | 2,220,000 |
18 Aug 2022 | JPY | 1,970.6666 | 1,982 | 1,951.3334 | 1,955 | 1,955 | -3 (-0.15%) | 1,990,800 |
17 Aug 2022 | JPY | 1,930.3334 | 1,962 | 1,927.3334 | 1,958 | 1,958 | +37.333 (+1.94%) | 2,735,400 |
16 Aug 2022 | JPY | 1,940 | 1,941.3334 | 1,917.3334 | 1,920.6666 | 1,920.6666 | -23 (-1.18%) | 2,385,900 |
15 Aug 2022 | JPY | 1,946.6666 | 1,950.3334 | 1,916.6666 | 1,943.6666 | 1,943.6666 | -8 (-0.41%) | 2,221,200 |
12 Aug 2022 | JPY | 1,939.6666 | 1,960.6666 | 1,928 | 1,951.6666 | 1,951.6666 | +44 (+2.31%) | 3,540,300 |
10 Aug 2022 | JPY | 1,915 | 1,927.3334 | 1,901 | 1,907.6666 | 1,907.6666 | +8.333 (+0.44%) | 2,804,100 |
9 Aug 2022 | JPY | 1,886.3334 | 1,906 | 1,872.6666 | 1,899.3334 | 1,899.3334 | +19.333 (+1.03%) | 3,357,000 |
8 Aug 2022 | JPY | 1,916.6666 | 1,924.6666 | 1,872 | 1,880 | 1,880 | -36 (-1.88%) | 4,937,100 |
5 Aug 2022 | JPY | 1,900 | 1,928.3334 | 1,899 | 1,916 | 1,916 | +4.667 (+0.24%) | 2,038,800 |
4 Aug 2022 | JPY | 1,948.3334 | 1,948.3334 | 1,907.3334 | 1,911.3334 | 1,911.3334 | -53.333 (-2.71%) | 3,076,800 |
3 Aug 2022 | JPY | 1,948.3334 | 1,965.6666 | 1,943.3334 | 1,964.6666 | 1,964.6666 | +10.333 (+0.53%) | 2,241,900 |
2 Aug 2022 | JPY | 1,984 | 1,999 | 1,953.3334 | 1,954.3334 | 1,954.3334 | -40 (-2.01%) | 2,283,600 |
1 Aug 2022 | JPY | 1,974 | 1,996.3334 | 1,967.6666 | 1,994.3334 | 1,994.3334 | +21 (+1.06%) | 2,081,400 |
29 Jul 2022 | JPY | 1,975 | 1,990 | 1,967.6666 | 1,973.3334 | 1,973.3334 | -19.667 (-0.99%) | 2,581,500 |
28 Jul 2022 | JPY | 1,999.6666 | 2,001 | 1,980.6666 | 1,993 | 1,993 | -7 (-0.35%) | 2,775,900 |
27 Jul 2022 | JPY | 1,996 | 2,003 | 1,988.3334 | 2,000 | 2,000 | +0.667 (+0.03%) | 2,134,800 |
26 Jul 2022 | JPY | 1,996 | 2,006.6666 | 1,991.3334 | 1,999.3334 | 1,999.3334 | +20.667 (+1.04%) | 2,116,800 |
25 Jul 2022 | JPY | 1,963.3334 | 1,980 | 1,963 | 1,978.6666 | 1,978.6666 | +15.667 (+0.80%) | 1,983,300 |
22 Jul 2022 | JPY | 1,955.3334 | 1,963 | 1,942 | 1,963 | 1,963 | -4 (-0.20%) | 2,472,300 |
21 Jul 2022 | JPY | 1,983 | 1,985 | 1,947.6666 | 1,967 | 1,967 | -18 (-0.91%) | 3,048,000 |
20 Jul 2022 | JPY | 1,975 | 1,990 | 1,968 | 1,985 | 1,985 | +31.333 (+1.60%) | 3,214,800 |
19 Jul 2022 | JPY | 1,960 | 1,966.6666 | 1,948.6666 | 1,953.6666 | 1,953.6666 | -8.667 (-0.44%) | 2,602,800 |
15 Jul 2022 | JPY | 2,003.3334 | 2,006 | 1,946.6666 | 1,962.3334 | 1,962.3334 | -42.667 (-2.13%) | 3,138,300 |
14 Jul 2022 | JPY | 1,991.6666 | 2,009 | 1,982 | 2,005 | 2,005 | -18 (-0.89%) | 2,189,100 |
13 Jul 2022 | JPY | 2,021 | 2,028.3334 | 2,005 | 2,023 | 2,023 | +0.667 (+0.03%) | 2,517,300 |
12 Jul 2022 | JPY | 2,023 | 2,043.3334 | 2,010.6666 | 2,022.3334 | 2,022.3334 | -0.667 (-0.03%) | 2,813,400 |