Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | JPY | 8,080 | 8,080 | 7,960 | 7,990 | 7,990 | -160 (-1.96%) | 65,600 |
22 Aug 2022 | JPY | 7,910 | 8,150 | 7,870 | 8,150 | 8,150 | +220 (+2.77%) | 81,400 |
19 Aug 2022 | JPY | 7,920 | 7,950 | 7,850 | 7,930 | 7,930 | +30 (+0.38%) | 56,900 |
18 Aug 2022 | JPY | 7,940 | 7,940 | 7,860 | 7,900 | 7,900 | -50 (-0.63%) | 24,500 |
17 Aug 2022 | JPY | 7,960 | 7,990 | 7,900 | 7,950 | 7,950 | +30 (+0.38%) | 51,700 |
16 Aug 2022 | JPY | 7,900 | 7,970 | 7,810 | 7,920 | 7,920 | +30 (+0.38%) | 67,800 |
15 Aug 2022 | JPY | 7,910 | 7,970 | 7,870 | 7,890 | 7,890 | -10 (-0.13%) | 44,000 |
12 Aug 2022 | JPY | 7,830 | 7,910 | 7,790 | 7,900 | 7,900 | +120 (+1.54%) | 55,200 |
10 Aug 2022 | JPY | 7,870 | 7,880 | 7,720 | 7,780 | 7,780 | -40 (-0.51%) | 52,300 |
9 Aug 2022 | JPY | 7,740 | 7,880 | 7,740 | 7,820 | 7,820 | 0.0 (0.0%) | 107,300 |
8 Aug 2022 | JPY | 7,770 | 7,840 | 7,710 | 7,820 | 7,820 | -100 (-1.26%) | 154,700 |
5 Aug 2022 | JPY | 7,900 | 8,000 | 7,870 | 7,920 | 7,920 | -80 (-1%) | 104,300 |
4 Aug 2022 | JPY | 8,030 | 8,030 | 7,960 | 8,000 | 8,000 | +20 (+0.25%) | 64,400 |
3 Aug 2022 | JPY | 8,050 | 8,110 | 7,980 | 7,980 | 7,980 | -10 (-0.13%) | 107,500 |
2 Aug 2022 | JPY | 8,130 | 8,140 | 7,960 | 7,990 | 7,990 | -170 (-2.08%) | 54,500 |
1 Aug 2022 | JPY | 8,090 | 8,180 | 8,030 | 8,160 | 8,160 | +90 (+1.12%) | 105,900 |
29 Jul 2022 | JPY | 8,150 | 8,180 | 8,030 | 8,070 | 8,070 | -120 (-1.47%) | 75,000 |
28 Jul 2022 | JPY | 8,190 | 8,220 | 8,150 | 8,190 | 8,190 | -10 (-0.12%) | 78,100 |
27 Jul 2022 | JPY | 8,400 | 8,420 | 8,180 | 8,200 | 8,200 | -240 (-2.84%) | 68,100 |
26 Jul 2022 | JPY | 8,390 | 8,470 | 8,320 | 8,440 | 8,440 | +40 (+0.48%) | 56,800 |
25 Jul 2022 | JPY | 8,380 | 8,440 | 8,360 | 8,400 | 8,400 | +40 (+0.48%) | 59,200 |
22 Jul 2022 | JPY | 8,170 | 8,380 | 8,170 | 8,360 | 8,360 | +170 (+2.08%) | 77,200 |
21 Jul 2022 | JPY | 8,070 | 8,200 | 8,060 | 8,190 | 8,190 | +130 (+1.61%) | 38,000 |
20 Jul 2022 | JPY | 8,040 | 8,120 | 8,040 | 8,060 | 8,060 | +70 (+0.88%) | 51,200 |
19 Jul 2022 | JPY | 8,000 | 8,000 | 7,910 | 7,990 | 7,990 | +10 (+0.13%) | 36,100 |
15 Jul 2022 | JPY | 7,980 | 8,010 | 7,940 | 7,980 | 7,980 | +30 (+0.38%) | 33,300 |
14 Jul 2022 | JPY | 7,900 | 7,960 | 7,850 | 7,950 | 7,950 | +30 (+0.38%) | 39,900 |
13 Jul 2022 | JPY | 7,900 | 7,980 | 7,860 | 7,920 | 7,920 | -130 (-1.61%) | 70,700 |
12 Jul 2022 | JPY | 8,140 | 8,140 | 8,000 | 8,050 | 8,050 | -130 (-1.59%) | 56,200 |
11 Jul 2022 | JPY | 8,140 | 8,200 | 8,130 | 8,180 | 8,180 | +120 (+1.49%) | 70,000 |