Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2022 | JPY | 4,580 | 5,130 | 4,580 | 4,985 | 4,985 | +475 (+10.53%) | 1,022,300 |
29 Aug 2022 | JPY | 4,260 | 4,565 | 4,240 | 4,510 | 4,510 | +110 (+2.50%) | 419,000 |
26 Aug 2022 | JPY | 4,505 | 4,560 | 4,265 | 4,400 | 4,400 | 0.0 (0.0%) | 518,400 |
25 Aug 2022 | JPY | 4,530 | 4,610 | 4,360 | 4,400 | 4,400 | -115 (-2.55%) | 495,200 |
24 Aug 2022 | JPY | 4,200 | 4,670 | 4,195 | 4,515 | 4,515 | +310 (+7.37%) | 1,002,900 |
23 Aug 2022 | JPY | 3,990 | 4,295 | 3,905 | 4,205 | 4,205 | +175 (+4.34%) | 405,500 |
22 Aug 2022 | JPY | 4,200 | 4,325 | 4,005 | 4,030 | 4,030 | -230 (-5.40%) | 587,900 |
19 Aug 2022 | JPY | 4,110 | 4,285 | 4,045 | 4,260 | 4,260 | +155 (+3.78%) | 505,300 |
18 Aug 2022 | JPY | 3,970 | 4,220 | 3,940 | 4,105 | 4,105 | +120 (+3.01%) | 501,400 |
17 Aug 2022 | JPY | 4,135 | 4,140 | 3,880 | 3,985 | 3,985 | -80 (-1.97%) | 504,200 |
16 Aug 2022 | JPY | 3,755 | 4,300 | 3,710 | 4,065 | 4,065 | +345 (+9.27%) | 962,800 |
15 Aug 2022 | JPY | 3,740 | 3,860 | 3,685 | 3,720 | 3,720 | -20 (-0.53%) | 418,200 |
12 Aug 2022 | JPY | 3,650 | 3,800 | 3,510 | 3,740 | 3,740 | +155 (+4.32%) | 483,700 |
10 Aug 2022 | JPY | 3,405 | 3,600 | 3,275 | 3,585 | 3,585 | +40 (+1.13%) | 551,000 |
9 Aug 2022 | JPY | 3,220 | 3,565 | 3,210 | 3,545 | 3,545 | +290 (+8.91%) | 705,900 |
8 Aug 2022 | JPY | 3,630 | 3,680 | 3,235 | 3,255 | 3,255 | -325 (-9.08%) | 970,500 |
5 Aug 2022 | JPY | 3,500 | 3,580 | 3,370 | 3,580 | 3,580 | +95 (+2.73%) | 865,600 |
4 Aug 2022 | JPY | 3,245 | 3,640 | 3,230 | 3,485 | 3,485 | +280 (+8.74%) | 1,535,300 |
3 Aug 2022 | JPY | 3,285 | 3,495 | 3,120 | 3,205 | 3,205 | -130 (-3.90%) | 1,687,500 |
2 Aug 2022 | JPY | 3,125 | 3,370 | 3,050 | 3,335 | 3,335 | +467 (+16.28%) | 2,948,500 |
1 Aug 2022 | JPY | 2,868 | 2,868 | 2,868 | 2,868 | 2,868 | +500 (+21.11%) | 104,000 |
29 Jul 2022 | JPY | 2,347 | 2,369 | 2,285 | 2,368 | 2,368 | +63 (+2.73%) | 216,600 |
28 Jul 2022 | JPY | 2,368 | 2,379 | 2,265 | 2,305 | 2,305 | -33 (-1.41%) | 158,600 |
27 Jul 2022 | JPY | 2,265 | 2,380 | 2,212 | 2,338 | 2,338 | +97 (+4.33%) | 312,700 |
26 Jul 2022 | JPY | 2,160 | 2,268 | 2,119 | 2,241 | 2,241 | +93 (+4.33%) | 193,800 |
25 Jul 2022 | JPY | 2,123 | 2,189 | 2,110 | 2,148 | 2,148 | -25 (-1.15%) | 123,300 |
22 Jul 2022 | JPY | 2,100 | 2,222 | 2,094 | 2,173 | 2,173 | +92 (+4.42%) | 249,300 |
21 Jul 2022 | JPY | 2,098 | 2,144 | 2,073 | 2,081 | 2,081 | -34 (-1.61%) | 172,200 |
20 Jul 2022 | JPY | 2,270 | 2,270 | 2,065 | 2,115 | 2,115 | -143 (-6.33%) | 493,900 |
19 Jul 2022 | JPY | 2,200 | 2,270 | 2,170 | 2,258 | 2,258 | +56 (+2.54%) | 250,600 |