Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2022 | JPY | 5,550 | 6,000 | 5,400 | 5,800 | 5,800 | +230 (+4.13%) | 352,600 |
5 Sep 2022 | JPY | 5,700 | 5,770 | 5,380 | 5,570 | 5,570 | -330 (-5.59%) | 412,700 |
2 Sep 2022 | JPY | 6,400 | 6,440 | 5,520 | 5,900 | 5,900 | -480 (-7.52%) | 686,500 |
1 Sep 2022 | JPY | 6,350 | 6,490 | 6,170 | 6,380 | 6,380 | -10 (-0.16%) | 383,800 |
31 Aug 2022 | JPY | 6,010 | 6,560 | 6,010 | 6,390 | 6,390 | +330 (+5.45%) | 696,900 |
30 Aug 2022 | JPY | 6,250 | 6,250 | 5,890 | 6,060 | 6,060 | -110 (-1.78%) | 461,200 |
29 Aug 2022 | JPY | 5,640 | 6,210 | 5,600 | 6,170 | 6,170 | +430 (+7.49%) | 641,600 |
26 Aug 2022 | JPY | 5,340 | 5,750 | 5,270 | 5,740 | 5,740 | +450 (+8.51%) | 459,900 |
25 Aug 2022 | JPY | 4,970 | 5,440 | 4,955 | 5,290 | 5,290 | +410 (+8.40%) | 431,100 |
24 Aug 2022 | JPY | 4,785 | 4,915 | 4,690 | 4,880 | 4,880 | +40 (+0.83%) | 136,600 |
23 Aug 2022 | JPY | 4,800 | 4,900 | 4,600 | 4,840 | 4,840 | -20 (-0.41%) | 198,100 |
22 Aug 2022 | JPY | 5,030 | 5,120 | 4,825 | 4,860 | 4,860 | -270 (-5.26%) | 175,900 |
19 Aug 2022 | JPY | 5,120 | 5,310 | 5,020 | 5,130 | 5,130 | +175 (+3.53%) | 242,700 |
18 Aug 2022 | JPY | 5,100 | 5,130 | 4,870 | 4,955 | 4,955 | -175 (-3.41%) | 198,800 |
17 Aug 2022 | JPY | 4,745 | 5,260 | 4,720 | 5,130 | 5,130 | +455 (+9.73%) | 346,900 |
16 Aug 2022 | JPY | 4,900 | 4,965 | 4,660 | 4,675 | 4,675 | -365 (-7.24%) | 426,400 |
15 Aug 2022 | JPY | 4,300 | 5,070 | 4,295 | 5,040 | 5,040 | +670 (+15.33%) | 936,400 |
12 Aug 2022 | JPY | 4,370 | 4,370 | 4,370 | 4,370 | 4,370 | +700 (+19.07%) | 103,300 |
10 Aug 2022 | JPY | 3,630 | 3,775 | 3,495 | 3,670 | 3,670 | -170 (-4.43%) | 167,400 |
9 Aug 2022 | JPY | 3,670 | 3,915 | 3,655 | 3,840 | 3,840 | +190 (+5.21%) | 189,000 |
8 Aug 2022 | JPY | 3,765 | 3,825 | 3,535 | 3,650 | 3,650 | -185 (-4.82%) | 174,100 |
5 Aug 2022 | JPY | 3,835 | 3,855 | 3,680 | 3,835 | 3,835 | -55 (-1.41%) | 119,300 |
4 Aug 2022 | JPY | 4,045 | 4,055 | 3,840 | 3,890 | 3,890 | -160 (-3.95%) | 199,200 |
3 Aug 2022 | JPY | 4,065 | 4,115 | 4,015 | 4,050 | 4,050 | -15 (-0.37%) | 108,100 |
2 Aug 2022 | JPY | 4,030 | 4,090 | 3,965 | 4,065 | 4,065 | +20 (+0.49%) | 139,900 |
1 Aug 2022 | JPY | 3,900 | 4,100 | 3,875 | 4,045 | 4,045 | +125 (+3.19%) | 167,100 |
29 Jul 2022 | JPY | 3,850 | 4,140 | 3,760 | 3,920 | 3,920 | +50 (+1.29%) | 232,800 |
28 Jul 2022 | JPY | 4,015 | 4,140 | 3,790 | 3,870 | 3,870 | -85 (-2.15%) | 295,400 |
27 Jul 2022 | JPY | 4,150 | 4,200 | 3,915 | 3,955 | 3,955 | -250 (-5.95%) | 241,900 |
26 Jul 2022 | JPY | 3,855 | 4,300 | 3,850 | 4,205 | 4,205 | +330 (+8.52%) | 418,100 |