Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2022 | JPY | 5,950 | 6,500 | 5,810 | 6,430 | 6,430 | +250 (+4.05%) | 152,100 |
16 Aug 2022 | JPY | 5,380 | 6,300 | 5,380 | 6,180 | 6,180 | +870 (+16.38%) | 273,900 |
15 Aug 2022 | JPY | 5,310 | 5,310 | 5,260 | 5,310 | 5,310 | +700 (+15.18%) | 62,400 |
12 Aug 2022 | JPY | 4,505 | 4,610 | 4,450 | 4,610 | 4,610 | +175 (+3.95%) | 36,300 |
10 Aug 2022 | JPY | 4,365 | 4,475 | 4,360 | 4,435 | 4,435 | +20 (+0.45%) | 18,200 |
9 Aug 2022 | JPY | 4,430 | 4,465 | 4,380 | 4,415 | 4,415 | -85 (-1.89%) | 17,600 |
8 Aug 2022 | JPY | 4,575 | 4,575 | 4,490 | 4,500 | 4,500 | -60 (-1.32%) | 11,400 |
5 Aug 2022 | JPY | 4,605 | 4,675 | 4,500 | 4,560 | 4,560 | -35 (-0.76%) | 22,800 |
4 Aug 2022 | JPY | 4,700 | 4,715 | 4,590 | 4,595 | 4,595 | -5 (-0.11%) | 14,300 |
3 Aug 2022 | JPY | 4,500 | 4,715 | 4,465 | 4,600 | 4,600 | +100 (+2.22%) | 43,600 |
2 Aug 2022 | JPY | 4,595 | 4,740 | 4,500 | 4,500 | 4,500 | -95 (-2.07%) | 43,700 |
1 Aug 2022 | JPY | 4,445 | 4,640 | 4,410 | 4,595 | 4,595 | +150 (+3.37%) | 32,400 |
29 Jul 2022 | JPY | 4,515 | 4,650 | 4,445 | 4,445 | 4,445 | -25 (-0.56%) | 40,700 |
28 Jul 2022 | JPY | 4,510 | 4,615 | 4,400 | 4,470 | 4,470 | 0.0 (0.0%) | 24,300 |
27 Jul 2022 | JPY | 4,455 | 4,500 | 4,400 | 4,470 | 4,470 | +85 (+1.94%) | 22,900 |
26 Jul 2022 | JPY | 4,220 | 4,385 | 4,165 | 4,385 | 4,385 | +110 (+2.57%) | 18,200 |
25 Jul 2022 | JPY | 4,380 | 4,390 | 4,260 | 4,275 | 4,275 | -205 (-4.58%) | 34,800 |
22 Jul 2022 | JPY | 4,450 | 4,490 | 4,400 | 4,480 | 4,480 | -20 (-0.44%) | 26,800 |
21 Jul 2022 | JPY | 4,370 | 4,635 | 4,370 | 4,500 | 4,500 | +130 (+2.97%) | 38,300 |
20 Jul 2022 | JPY | 4,350 | 4,405 | 4,195 | 4,370 | 4,370 | +100 (+2.34%) | 29,000 |
19 Jul 2022 | JPY | 4,130 | 4,360 | 4,075 | 4,270 | 4,270 | +185 (+4.53%) | 41,200 |
15 Jul 2022 | JPY | 4,275 | 4,275 | 4,060 | 4,085 | 4,085 | -260 (-5.98%) | 39,500 |
14 Jul 2022 | JPY | 4,080 | 4,355 | 3,995 | 4,345 | 4,345 | +335 (+8.35%) | 46,800 |
13 Jul 2022 | JPY | 4,050 | 4,060 | 3,970 | 4,010 | 4,010 | -40 (-0.99%) | 13,600 |
12 Jul 2022 | JPY | 4,100 | 4,115 | 4,020 | 4,050 | 4,050 | -50 (-1.22%) | 10,400 |
11 Jul 2022 | JPY | 4,145 | 4,230 | 4,040 | 4,100 | 4,100 | +25 (+0.61%) | 11,600 |
8 Jul 2022 | JPY | 4,090 | 4,110 | 3,990 | 4,075 | 4,075 | +110 (+2.77%) | 20,300 |
7 Jul 2022 | JPY | 4,095 | 4,115 | 3,940 | 3,965 | 3,965 | -200 (-4.80%) | 27,600 |
6 Jul 2022 | JPY | 4,235 | 4,315 | 4,165 | 4,165 | 4,165 | -70 (-1.65%) | 29,800 |
5 Jul 2022 | JPY | 4,200 | 4,270 | 4,140 | 4,235 | 4,235 | +120 (+2.92%) | 33,600 |