Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2022 | JPY | 4,060 | 4,060 | 3,955 | 3,960 | 3,960 | -100 (-2.46%) | 20,700 |
23 Aug 2022 | JPY | 3,990 | 4,065 | 3,985 | 4,060 | 4,060 | +70 (+1.75%) | 27,500 |
22 Aug 2022 | JPY | 3,980 | 4,030 | 3,910 | 3,990 | 3,990 | -60 (-1.48%) | 42,500 |
19 Aug 2022 | JPY | 3,970 | 4,135 | 3,970 | 4,050 | 4,050 | +105 (+2.66%) | 70,500 |
18 Aug 2022 | JPY | 3,850 | 3,960 | 3,800 | 3,945 | 3,945 | +115 (+3.00%) | 57,600 |
17 Aug 2022 | JPY | 3,700 | 3,870 | 3,650 | 3,830 | 3,830 | +155 (+4.22%) | 101,300 |
16 Aug 2022 | JPY | 3,705 | 3,790 | 3,630 | 3,675 | 3,675 | -75 (-2%) | 128,500 |
15 Aug 2022 | JPY | 3,900 | 3,945 | 3,655 | 3,750 | 3,750 | -435 (-10.39%) | 241,700 |
12 Aug 2022 | JPY | 4,085 | 4,230 | 4,030 | 4,185 | 4,185 | +140 (+3.46%) | 82,200 |
10 Aug 2022 | JPY | 4,100 | 4,115 | 4,015 | 4,045 | 4,045 | -75 (-1.82%) | 24,800 |
9 Aug 2022 | JPY | 4,140 | 4,140 | 4,085 | 4,120 | 4,120 | -30 (-0.72%) | 20,500 |
8 Aug 2022 | JPY | 4,095 | 4,150 | 4,050 | 4,150 | 4,150 | +30 (+0.73%) | 36,700 |
5 Aug 2022 | JPY | 3,985 | 4,150 | 3,985 | 4,120 | 4,120 | +170 (+4.30%) | 53,400 |
4 Aug 2022 | JPY | 3,980 | 4,000 | 3,900 | 3,950 | 3,950 | 0.0 (0.0%) | 27,900 |
3 Aug 2022 | JPY | 3,950 | 3,980 | 3,915 | 3,950 | 3,950 | +35 (+0.89%) | 16,100 |
2 Aug 2022 | JPY | 3,965 | 3,965 | 3,895 | 3,915 | 3,915 | -30 (-0.76%) | 17,200 |
1 Aug 2022 | JPY | 3,955 | 4,010 | 3,900 | 3,945 | 3,945 | -10 (-0.25%) | 16,400 |
29 Jul 2022 | JPY | 4,005 | 4,020 | 3,950 | 3,955 | 3,955 | -40 (-1.00%) | 16,400 |
28 Jul 2022 | JPY | 3,930 | 4,015 | 3,890 | 3,995 | 3,995 | +115 (+2.96%) | 45,600 |
27 Jul 2022 | JPY | 3,920 | 3,925 | 3,850 | 3,880 | 3,880 | -30 (-0.77%) | 18,200 |
26 Jul 2022 | JPY | 3,910 | 3,945 | 3,895 | 3,910 | 3,910 | -25 (-0.64%) | 23,000 |
25 Jul 2022 | JPY | 3,975 | 4,000 | 3,920 | 3,935 | 3,935 | -35 (-0.88%) | 15,400 |
22 Jul 2022 | JPY | 3,940 | 4,015 | 3,925 | 3,970 | 3,970 | -30 (-0.75%) | 24,900 |
21 Jul 2022 | JPY | 3,940 | 4,020 | 3,940 | 4,000 | 4,000 | -10 (-0.25%) | 18,400 |
20 Jul 2022 | JPY | 4,030 | 4,075 | 3,985 | 4,010 | 4,010 | +35 (+0.88%) | 37,400 |
19 Jul 2022 | JPY | 3,900 | 4,005 | 3,890 | 3,975 | 3,975 | +55 (+1.40%) | 15,500 |
15 Jul 2022 | JPY | 3,950 | 3,960 | 3,855 | 3,920 | 3,920 | -10 (-0.25%) | 17,200 |
14 Jul 2022 | JPY | 3,985 | 3,985 | 3,910 | 3,930 | 3,930 | 0.0 (0.0%) | 21,400 |
13 Jul 2022 | JPY | 4,075 | 4,100 | 3,875 | 3,930 | 3,930 | -150 (-3.68%) | 54,800 |
12 Jul 2022 | JPY | 3,990 | 4,100 | 3,955 | 4,080 | 4,080 | +80 (+2%) | 58,000 |