Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2022 | JPY | 4,665 | 4,725 | 4,620 | 4,675 | 4,675 | +10 (+0.21%) | 148,100 |
5 Sep 2022 | JPY | 4,635 | 4,740 | 4,545 | 4,665 | 4,665 | +25 (+0.54%) | 246,200 |
2 Sep 2022 | JPY | 4,715 | 4,800 | 4,635 | 4,640 | 4,640 | -10 (-0.22%) | 226,700 |
1 Sep 2022 | JPY | 4,755 | 4,790 | 4,640 | 4,650 | 4,650 | -175 (-3.63%) | 284,600 |
31 Aug 2022 | JPY | 4,905 | 4,905 | 4,805 | 4,825 | 4,825 | -125 (-2.53%) | 245,500 |
30 Aug 2022 | JPY | 5,060 | 5,080 | 4,930 | 4,950 | 4,950 | -110 (-2.17%) | 212,000 |
29 Aug 2022 | JPY | 5,060 | 5,130 | 5,050 | 5,060 | 5,060 | -100 (-1.94%) | 104,900 |
26 Aug 2022 | JPY | 5,130 | 5,170 | 5,120 | 5,160 | 5,160 | +10 (+0.19%) | 100,700 |
25 Aug 2022 | JPY | 5,130 | 5,150 | 5,080 | 5,150 | 5,150 | 0.0 (0.0%) | 129,900 |
24 Aug 2022 | JPY | 5,130 | 5,210 | 5,120 | 5,150 | 5,150 | -20 (-0.39%) | 125,100 |
23 Aug 2022 | JPY | 5,090 | 5,170 | 5,080 | 5,170 | 5,170 | +120 (+2.38%) | 184,600 |
22 Aug 2022 | JPY | 4,920 | 5,080 | 4,905 | 5,050 | 5,050 | +60 (+1.20%) | 199,900 |
19 Aug 2022 | JPY | 4,930 | 5,040 | 4,925 | 4,990 | 4,990 | +85 (+1.73%) | 238,700 |
18 Aug 2022 | JPY | 4,755 | 4,920 | 4,735 | 4,905 | 4,905 | +110 (+2.29%) | 290,300 |
17 Aug 2022 | JPY | 4,810 | 4,875 | 4,740 | 4,795 | 4,795 | +10 (+0.21%) | 386,000 |
16 Aug 2022 | JPY | 4,950 | 4,950 | 4,775 | 4,785 | 4,785 | -305 (-5.99%) | 622,000 |
15 Aug 2022 | JPY | 5,200 | 5,200 | 5,020 | 5,090 | 5,090 | -180 (-3.42%) | 280,900 |
12 Aug 2022 | JPY | 5,290 | 5,330 | 5,250 | 5,270 | 5,270 | +10 (+0.19%) | 162,400 |
10 Aug 2022 | JPY | 5,280 | 5,330 | 5,170 | 5,260 | 5,260 | +20 (+0.38%) | 221,700 |
9 Aug 2022 | JPY | 5,190 | 5,340 | 5,150 | 5,240 | 5,240 | +40 (+0.77%) | 340,200 |
8 Aug 2022 | JPY | 5,230 | 5,230 | 5,130 | 5,200 | 5,200 | -40 (-0.76%) | 312,800 |
5 Aug 2022 | JPY | 5,170 | 5,240 | 5,070 | 5,240 | 5,240 | +50 (+0.96%) | 591,800 |
4 Aug 2022 | JPY | 5,230 | 5,340 | 5,140 | 5,190 | 5,190 | -30 (-0.57%) | 638,900 |
3 Aug 2022 | JPY | 4,940 | 5,290 | 4,910 | 5,220 | 5,220 | +235 (+4.71%) | 1,353,300 |
2 Aug 2022 | JPY | 4,690 | 5,070 | 4,655 | 4,985 | 4,985 | +305 (+6.52%) | 2,098,500 |
1 Aug 2022 | JPY | 4,260 | 4,680 | 4,255 | 4,680 | 4,680 | +700 (+17.59%) | 1,024,700 |
29 Jul 2022 | JPY | 4,020 | 4,090 | 3,905 | 3,980 | 3,980 | -20 (-0.50%) | 547,200 |
28 Jul 2022 | JPY | 4,005 | 4,020 | 3,965 | 4,000 | 4,000 | +5 (+0.13%) | 131,300 |
27 Jul 2022 | JPY | 3,960 | 4,005 | 3,950 | 3,995 | 3,995 | +35 (+0.88%) | 85,600 |
26 Jul 2022 | JPY | 4,000 | 4,000 | 3,945 | 3,960 | 3,960 | -20 (-0.50%) | 91,300 |