Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2022 | JPY | 4,965 | 4,985 | 4,865 | 4,885 | 4,885 | -115 (-2.30%) | 253,800 |
15 Jul 2022 | JPY | 5,050 | 5,180 | 4,995 | 5,000 | 5,000 | -30 (-0.60%) | 541,200 |
14 Jul 2022 | JPY | 4,605 | 5,050 | 4,600 | 5,030 | 5,030 | +680 (+15.63%) | 910,900 |
13 Jul 2022 | JPY | 4,365 | 4,365 | 4,305 | 4,350 | 4,350 | -15 (-0.34%) | 158,500 |
12 Jul 2022 | JPY | 4,380 | 4,390 | 4,335 | 4,365 | 4,365 | -45 (-1.02%) | 104,600 |
11 Jul 2022 | JPY | 4,405 | 4,445 | 4,375 | 4,410 | 4,410 | +65 (+1.50%) | 88,100 |
8 Jul 2022 | JPY | 4,300 | 4,410 | 4,280 | 4,345 | 4,345 | +45 (+1.05%) | 218,100 |
7 Jul 2022 | JPY | 4,385 | 4,400 | 4,250 | 4,300 | 4,300 | -95 (-2.16%) | 257,000 |
6 Jul 2022 | JPY | 4,495 | 4,510 | 4,385 | 4,395 | 4,395 | -195 (-4.25%) | 193,500 |
5 Jul 2022 | JPY | 4,565 | 4,600 | 4,540 | 4,590 | 4,590 | +55 (+1.21%) | 129,400 |
4 Jul 2022 | JPY | 4,545 | 4,555 | 4,515 | 4,535 | 4,535 | +30 (+0.67%) | 54,600 |
1 Jul 2022 | JPY | 4,575 | 4,620 | 4,490 | 4,505 | 4,505 | -70 (-1.53%) | 104,300 |
30 Jun 2022 | JPY | 4,600 | 4,670 | 4,565 | 4,575 | 4,575 | -15 (-0.33%) | 147,800 |
29 Jun 2022 | JPY | 4,590 | 4,625 | 4,550 | 4,590 | 4,590 | -5 (-0.11%) | 154,700 |
28 Jun 2022 | JPY | 4,470 | 4,600 | 4,455 | 4,595 | 4,595 | +130 (+2.91%) | 148,500 |
27 Jun 2022 | JPY | 4,495 | 4,495 | 4,430 | 4,465 | 4,465 | 0.0 (0.0%) | 76,500 |
24 Jun 2022 | JPY | 4,515 | 4,520 | 4,435 | 4,465 | 4,465 | -20 (-0.45%) | 68,300 |
23 Jun 2022 | JPY | 4,450 | 4,520 | 4,450 | 4,485 | 4,485 | +15 (+0.34%) | 63,600 |
22 Jun 2022 | JPY | 4,525 | 4,530 | 4,445 | 4,470 | 4,470 | -5 (-0.11%) | 119,500 |
21 Jun 2022 | JPY | 4,420 | 4,490 | 4,410 | 4,475 | 4,475 | +60 (+1.36%) | 173,100 |
20 Jun 2022 | JPY | 4,500 | 4,520 | 4,400 | 4,415 | 4,415 | -100 (-2.21%) | 143,900 |
17 Jun 2022 | JPY | 4,490 | 4,545 | 4,470 | 4,515 | 4,515 | -20 (-0.44%) | 161,500 |
16 Jun 2022 | JPY | 4,565 | 4,610 | 4,535 | 4,535 | 4,535 | -30 (-0.66%) | 105,300 |
15 Jun 2022 | JPY | 4,545 | 4,635 | 4,545 | 4,565 | 4,565 | +20 (+0.44%) | 139,700 |
14 Jun 2022 | JPY | 4,580 | 4,605 | 4,525 | 4,545 | 4,545 | -65 (-1.41%) | 110,600 |
13 Jun 2022 | JPY | 4,565 | 4,640 | 4,555 | 4,610 | 4,610 | +30 (+0.66%) | 123,300 |
10 Jun 2022 | JPY | 4,600 | 4,630 | 4,570 | 4,580 | 4,580 | -55 (-1.19%) | 131,500 |
9 Jun 2022 | JPY | 4,640 | 4,660 | 4,605 | 4,635 | 4,635 | -10 (-0.22%) | 108,600 |
8 Jun 2022 | JPY | 4,645 | 4,675 | 4,615 | 4,645 | 4,645 | +25 (+0.54%) | 148,200 |
7 Jun 2022 | JPY | 4,665 | 4,675 | 4,605 | 4,620 | 4,620 | -55 (-1.18%) | 191,900 |