Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2022 | JPY | 1,406 | 1,408 | 1,398 | 1,401 | 1,401 | -7 (-0.50%) | 1,009,000 |
5 Sep 2022 | JPY | 1,410 | 1,410 | 1,394 | 1,408 | 1,408 | -2 (-0.14%) | 1,496,000 |
2 Sep 2022 | JPY | 1,420 | 1,420 | 1,399 | 1,410 | 1,410 | -7 (-0.49%) | 1,528,000 |
1 Sep 2022 | JPY | 1,414 | 1,422 | 1,407 | 1,417 | 1,417 | +3 (+0.21%) | 1,919,100 |
31 Aug 2022 | JPY | 1,408 | 1,414 | 1,397 | 1,414 | 1,414 | -7 (-0.49%) | 5,617,400 |
30 Aug 2022 | JPY | 1,420 | 1,443 | 1,419 | 1,421 | 1,421 | +10 (+0.71%) | 1,920,600 |
29 Aug 2022 | JPY | 1,398 | 1,416 | 1,395 | 1,411 | 1,411 | +2 (+0.14%) | 2,502,900 |
26 Aug 2022 | JPY | 1,388 | 1,411 | 1,388 | 1,409 | 1,409 | +4 (+0.28%) | 1,709,800 |
25 Aug 2022 | JPY | 1,416 | 1,426 | 1,403 | 1,405 | 1,405 | -7 (-0.50%) | 1,703,400 |
24 Aug 2022 | JPY | 1,403 | 1,424 | 1,390 | 1,412 | 1,412 | +18 (+1.29%) | 2,666,500 |
23 Aug 2022 | JPY | 1,408 | 1,409 | 1,385 | 1,394 | 1,394 | -17 (-1.20%) | 1,791,700 |
22 Aug 2022 | JPY | 1,401 | 1,413 | 1,392 | 1,411 | 1,411 | +10 (+0.71%) | 1,467,900 |
19 Aug 2022 | JPY | 1,413 | 1,414 | 1,391 | 1,401 | 1,401 | -18 (-1.27%) | 1,822,900 |
18 Aug 2022 | JPY | 1,410 | 1,428 | 1,408 | 1,419 | 1,419 | +2 (+0.14%) | 1,547,800 |
17 Aug 2022 | JPY | 1,408 | 1,417 | 1,397 | 1,417 | 1,417 | +20 (+1.43%) | 1,749,400 |
16 Aug 2022 | JPY | 1,400 | 1,400 | 1,389 | 1,397 | 1,397 | +3 (+0.22%) | 1,132,800 |
15 Aug 2022 | JPY | 1,392 | 1,399 | 1,382 | 1,394 | 1,394 | -1 (-0.07%) | 1,355,000 |
12 Aug 2022 | JPY | 1,413 | 1,415 | 1,383 | 1,395 | 1,395 | -17 (-1.20%) | 2,662,600 |
10 Aug 2022 | JPY | 1,398 | 1,423 | 1,391 | 1,412 | 1,412 | +26 (+1.88%) | 1,998,400 |
9 Aug 2022 | JPY | 1,384 | 1,393 | 1,380 | 1,386 | 1,386 | +1 (+0.07%) | 1,582,100 |
8 Aug 2022 | JPY | 1,363 | 1,388 | 1,363 | 1,385 | 1,385 | +25 (+1.84%) | 1,663,800 |
5 Aug 2022 | JPY | 1,355 | 1,369 | 1,351 | 1,360 | 1,360 | +1 (+0.07%) | 1,754,400 |
4 Aug 2022 | JPY | 1,387 | 1,388 | 1,358 | 1,359 | 1,359 | -28 (-2.02%) | 2,011,600 |
3 Aug 2022 | JPY | 1,413 | 1,413 | 1,379 | 1,387 | 1,387 | -22 (-1.56%) | 2,153,500 |
2 Aug 2022 | JPY | 1,416 | 1,433 | 1,403 | 1,409 | 1,409 | -17 (-1.19%) | 2,870,800 |
1 Aug 2022 | JPY | 1,425 | 1,427 | 1,397 | 1,426 | 1,426 | +6 (+0.42%) | 2,957,300 |
29 Jul 2022 | JPY | 1,410 | 1,429 | 1,401 | 1,420 | 1,420 | +3 (+0.21%) | 3,365,700 |
28 Jul 2022 | JPY | 1,382 | 1,447 | 1,382 | 1,417 | 1,417 | +101 (+7.67%) | 8,587,800 |
27 Jul 2022 | JPY | 1,340 | 1,347 | 1,314 | 1,316 | 1,316 | -31 (-2.30%) | 3,153,600 |
26 Jul 2022 | JPY | 1,364 | 1,365 | 1,340 | 1,347 | 1,347 | -13 (-0.96%) | 1,541,700 |