Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2022 | JPY | 1,062 | 1,062 | 1,047 | 1,051.5 | 1,051.5 | -4 (-0.38%) | 526,200 |
15 Jul 2022 | JPY | 1,058 | 1,062 | 1,051.5 | 1,055.5 | 1,055.5 | +8 (+0.76%) | 536,800 |
14 Jul 2022 | JPY | 1,046 | 1,049 | 1,041 | 1,047.5 | 1,047.5 | +3 (+0.29%) | 377,200 |
13 Jul 2022 | JPY | 1,049.5 | 1,051 | 1,041 | 1,044.5 | 1,044.5 | +4.5 (+0.43%) | 432,600 |
12 Jul 2022 | JPY | 1,062.5 | 1,062.5 | 1,038.5 | 1,040 | 1,040 | -22 (-2.07%) | 472,800 |
11 Jul 2022 | JPY | 1,060 | 1,064 | 1,051 | 1,062 | 1,062 | +8.5 (+0.81%) | 673,600 |
8 Jul 2022 | JPY | 1,047.5 | 1,069 | 1,041.5 | 1,053.5 | 1,053.5 | +15.5 (+1.49%) | 1,054,400 |
7 Jul 2022 | JPY | 1,043.5 | 1,048.5 | 1,035 | 1,038 | 1,038 | +2.5 (+0.24%) | 896,200 |
6 Jul 2022 | JPY | 1,038 | 1,046 | 1,031 | 1,035.5 | 1,035.5 | -34.5 (-3.22%) | 978,200 |
5 Jul 2022 | JPY | 1,080 | 1,080 | 1,065.5 | 1,070 | 1,070 | 0.0 (0.0%) | 743,200 |
4 Jul 2022 | JPY | 1,070 | 1,071 | 1,060 | 1,070 | 1,070 | +13.5 (+1.28%) | 654,200 |
1 Jul 2022 | JPY | 1,064 | 1,068.5 | 1,051 | 1,056.5 | 1,056.5 | -5 (-0.47%) | 589,800 |
30 Jun 2022 | JPY | 1,049.5 | 1,072 | 1,049.5 | 1,061.5 | 1,061.5 | +1 (+0.09%) | 1,364,000 |
29 Jun 2022 | JPY | 1,050 | 1,064.5 | 1,048 | 1,060.5 | 1,060.5 | -3 (-0.28%) | 1,030,000 |
28 Jun 2022 | JPY | 1,063.5 | 1,064.5 | 1,055 | 1,063.5 | 1,063.5 | 0.0 (0.0%) | 951,200 |
27 Jun 2022 | JPY | 1,067.5 | 1,069.5 | 1,058 | 1,063.5 | 1,063.5 | +11.5 (+1.09%) | 619,200 |
24 Jun 2022 | JPY | 1,041.5 | 1,054 | 1,041 | 1,052 | 1,052 | +10.5 (+1.01%) | 836,800 |
23 Jun 2022 | JPY | 1,035 | 1,044.5 | 1,034 | 1,041.5 | 1,041.5 | +4.5 (+0.43%) | 516,600 |
22 Jun 2022 | JPY | 1,050 | 1,051 | 1,037 | 1,037 | 1,037 | -8.5 (-0.81%) | 569,200 |
21 Jun 2022 | JPY | 1,039.5 | 1,049 | 1,035 | 1,045.5 | 1,045.5 | +21 (+2.05%) | 653,800 |
20 Jun 2022 | JPY | 1,051 | 1,052 | 1,020 | 1,024.5 | 1,024.5 | -23.5 (-2.24%) | 851,800 |
17 Jun 2022 | JPY | 1,024 | 1,053 | 1,023.5 | 1,048 | 1,048 | -3.5 (-0.33%) | 1,237,400 |
16 Jun 2022 | JPY | 1,062 | 1,067 | 1,049.5 | 1,051.5 | 1,051.5 | +6 (+0.57%) | 562,800 |
15 Jun 2022 | JPY | 1,053.5 | 1,060.5 | 1,045.5 | 1,045.5 | 1,045.5 | -16.5 (-1.55%) | 1,388,800 |
14 Jun 2022 | JPY | 1,040.5 | 1,065.5 | 1,040.5 | 1,062 | 1,062 | +2.5 (+0.24%) | 735,000 |
13 Jun 2022 | JPY | 1,057 | 1,065.5 | 1,053.5 | 1,059.5 | 1,059.5 | -0.5 (-0.05%) | 754,600 |
10 Jun 2022 | JPY | 1,059.5 | 1,068.5 | 1,057.5 | 1,060 | 1,060 | -11 (-1.03%) | 743,800 |
9 Jun 2022 | JPY | 1,072.5 | 1,077.5 | 1,068.5 | 1,071 | 1,071 | -7 (-0.65%) | 666,600 |
8 Jun 2022 | JPY | 1,070 | 1,084 | 1,070 | 1,078 | 1,078 | +20 (+1.89%) | 767,400 |
7 Jun 2022 | JPY | 1,054 | 1,063 | 1,051.5 | 1,058 | 1,058 | +12 (+1.15%) | 609,800 |