Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2022 | JPY | 3,962 | 3,995 | 3,906 | 3,926 | 3,926 | -106 (-2.63%) | 1,823,600 |
22 Jul 2022 | JPY | 4,015 | 4,045 | 3,976 | 4,032 | 4,032 | +14 (+0.35%) | 2,157,300 |
21 Jul 2022 | JPY | 3,980 | 4,020 | 3,931 | 4,018 | 4,018 | +74 (+1.88%) | 2,514,600 |
20 Jul 2022 | JPY | 3,950 | 3,965 | 3,928 | 3,944 | 3,944 | +94 (+2.44%) | 2,427,800 |
19 Jul 2022 | JPY | 3,860 | 3,875 | 3,782 | 3,850 | 3,850 | -110 (-2.78%) | 2,777,000 |
15 Jul 2022 | JPY | 3,921 | 3,978 | 3,889 | 3,960 | 3,960 | +36 (+0.92%) | 2,418,200 |
14 Jul 2022 | JPY | 3,888 | 3,953 | 3,815 | 3,924 | 3,924 | -6 (-0.15%) | 2,456,100 |
13 Jul 2022 | JPY | 3,876 | 3,964 | 3,867 | 3,930 | 3,930 | +46 (+1.18%) | 2,155,300 |
12 Jul 2022 | JPY | 3,940 | 3,971 | 3,863 | 3,884 | 3,884 | -170 (-4.19%) | 3,938,300 |
11 Jul 2022 | JPY | 4,250 | 4,260 | 4,043 | 4,054 | 4,054 | -82 (-1.98%) | 3,169,300 |
8 Jul 2022 | JPY | 4,267 | 4,268 | 4,109 | 4,136 | 4,136 | -110 (-2.59%) | 4,438,500 |
7 Jul 2022 | JPY | 4,247 | 4,298 | 4,167 | 4,246 | 4,246 | -18 (-0.42%) | 3,357,200 |
6 Jul 2022 | JPY | 4,048 | 4,319 | 4,039 | 4,264 | 4,264 | +180 (+4.41%) | 4,749,900 |
5 Jul 2022 | JPY | 4,033 | 4,114 | 4,028 | 4,084 | 4,084 | +151 (+3.84%) | 3,138,400 |
4 Jul 2022 | JPY | 3,856 | 3,953 | 3,831 | 3,933 | 3,933 | +147 (+3.88%) | 2,608,500 |
1 Jul 2022 | JPY | 3,896 | 3,947 | 3,779 | 3,786 | 3,786 | -112 (-2.87%) | 2,670,600 |
30 Jun 2022 | JPY | 3,953 | 4,020 | 3,861 | 3,898 | 3,898 | -38 (-0.97%) | 3,706,900 |
29 Jun 2022 | JPY | 3,820 | 3,941 | 3,796 | 3,936 | 3,936 | +13 (+0.33%) | 3,383,000 |
28 Jun 2022 | JPY | 3,953 | 3,990 | 3,854 | 3,923 | 3,923 | -81 (-2.02%) | 3,178,400 |
27 Jun 2022 | JPY | 3,899 | 4,028 | 3,859 | 4,004 | 4,004 | +145 (+3.76%) | 4,084,400 |
24 Jun 2022 | JPY | 3,697 | 3,885 | 3,689 | 3,859 | 3,859 | +255 (+7.08%) | 4,318,200 |
23 Jun 2022 | JPY | 3,636 | 3,679 | 3,583 | 3,604 | 3,604 | +29 (+0.81%) | 2,271,700 |
22 Jun 2022 | JPY | 3,598 | 3,634 | 3,545 | 3,575 | 3,575 | -10 (-0.28%) | 1,715,500 |
21 Jun 2022 | JPY | 3,515 | 3,625 | 3,486 | 3,585 | 3,585 | +140 (+4.06%) | 2,244,300 |
20 Jun 2022 | JPY | 3,570 | 3,570 | 3,380 | 3,445 | 3,445 | -40 (-1.15%) | 2,239,500 |
17 Jun 2022 | JPY | 3,441 | 3,521 | 3,421 | 3,485 | 3,485 | -8 (-0.23%) | 3,717,000 |
16 Jun 2022 | JPY | 3,665 | 3,670 | 3,493 | 3,493 | 3,493 | -73 (-2.05%) | 2,627,800 |
15 Jun 2022 | JPY | 3,551 | 3,610 | 3,535 | 3,566 | 3,566 | -35 (-0.97%) | 1,854,000 |
14 Jun 2022 | JPY | 3,559 | 3,629 | 3,531 | 3,601 | 3,601 | -43 (-1.18%) | 2,674,400 |
13 Jun 2022 | JPY | 3,771 | 3,798 | 3,635 | 3,644 | 3,644 | -264 (-6.76%) | 3,906,300 |