Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2022 | JPY | 3,165 | 3,185 | 2,981 | 3,080 | 3,080 | -30 (-0.96%) | 36,900 |
5 Sep 2022 | JPY | 3,000 | 3,235 | 2,951 | 3,110 | 3,110 | +134 (+4.50%) | 40,300 |
2 Sep 2022 | JPY | 3,350 | 3,350 | 2,973 | 2,976 | 2,976 | -414 (-12.21%) | 86,100 |
1 Sep 2022 | JPY | 2,981 | 3,475 | 2,981 | 3,390 | 3,390 | +408 (+13.68%) | 145,600 |
31 Aug 2022 | JPY | 2,909 | 3,035 | 2,880 | 2,982 | 2,982 | +57 (+1.95%) | 25,600 |
30 Aug 2022 | JPY | 2,883 | 2,972 | 2,873 | 2,925 | 2,925 | +35 (+1.21%) | 9,300 |
29 Aug 2022 | JPY | 2,902 | 2,929 | 2,870 | 2,890 | 2,890 | -95 (-3.18%) | 8,100 |
26 Aug 2022 | JPY | 2,880 | 2,992 | 2,879 | 2,985 | 2,985 | +123 (+4.30%) | 35,100 |
25 Aug 2022 | JPY | 2,803 | 2,879 | 2,803 | 2,862 | 2,862 | +49 (+1.74%) | 15,900 |
24 Aug 2022 | JPY | 2,805 | 2,834 | 2,771 | 2,813 | 2,813 | +11 (+0.39%) | 21,500 |
23 Aug 2022 | JPY | 2,801 | 2,868 | 2,788 | 2,802 | 2,802 | -6 (-0.21%) | 8,800 |
22 Aug 2022 | JPY | 2,830 | 2,830 | 2,800 | 2,808 | 2,808 | -56 (-1.96%) | 4,200 |
19 Aug 2022 | JPY | 2,860 | 2,869 | 2,830 | 2,864 | 2,864 | +35 (+1.24%) | 11,200 |
18 Aug 2022 | JPY | 2,808 | 2,862 | 2,794 | 2,829 | 2,829 | -8 (-0.28%) | 13,700 |
17 Aug 2022 | JPY | 2,826 | 2,860 | 2,810 | 2,837 | 2,837 | +54 (+1.94%) | 14,800 |
16 Aug 2022 | JPY | 2,750 | 2,838 | 2,719 | 2,783 | 2,783 | +64 (+2.35%) | 30,200 |
15 Aug 2022 | JPY | 2,663 | 2,719 | 2,606 | 2,719 | 2,719 | +142 (+5.51%) | 22,500 |
12 Aug 2022 | JPY | 2,580 | 2,600 | 2,537 | 2,577 | 2,577 | -1 (-0.04%) | 15,300 |
10 Aug 2022 | JPY | 2,643 | 2,643 | 2,567 | 2,578 | 2,578 | -72 (-2.72%) | 18,800 |
9 Aug 2022 | JPY | 2,643 | 2,692 | 2,615 | 2,650 | 2,650 | -21 (-0.79%) | 14,700 |
8 Aug 2022 | JPY | 2,635 | 2,672 | 2,581 | 2,671 | 2,671 | +69 (+2.65%) | 11,600 |
5 Aug 2022 | JPY | 2,632 | 2,700 | 2,574 | 2,602 | 2,602 | -41 (-1.55%) | 39,000 |
4 Aug 2022 | JPY | 2,702 | 2,752 | 2,625 | 2,643 | 2,643 | -52 (-1.93%) | 51,000 |
3 Aug 2022 | JPY | 2,801 | 2,820 | 2,685 | 2,695 | 2,695 | -56 (-2.04%) | 22,100 |
2 Aug 2022 | JPY | 2,711 | 2,800 | 2,661 | 2,751 | 2,751 | +90 (+3.38%) | 14,400 |
1 Aug 2022 | JPY | 2,750 | 2,750 | 2,634 | 2,661 | 2,661 | -89 (-3.24%) | 20,900 |
29 Jul 2022 | JPY | 2,782 | 2,782 | 2,697 | 2,750 | 2,750 | -40 (-1.43%) | 12,100 |
28 Jul 2022 | JPY | 2,871 | 2,909 | 2,790 | 2,790 | 2,790 | -91 (-3.16%) | 25,600 |
27 Jul 2022 | JPY | 2,932 | 2,953 | 2,855 | 2,881 | 2,881 | -51 (-1.74%) | 13,300 |
26 Jul 2022 | JPY | 2,885 | 2,980 | 2,807 | 2,932 | 2,932 | +43 (+1.49%) | 41,700 |