Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2022 | JPY | 1,816 | 1,819 | 1,777 | 1,787 | 1,787 | -27.667 (-1.52%) | 7,322,100 |
15 Jul 2022 | JPY | 1,833.3334 | 1,834 | 1,789.6666 | 1,814.6666 | 1,814.6666 | -5 (-0.27%) | 4,884,600 |
14 Jul 2022 | JPY | 1,836 | 1,839.6666 | 1,814.6666 | 1,819.6666 | 1,819.6666 | -30.333 (-1.64%) | 6,688,800 |
13 Jul 2022 | JPY | 1,828.3334 | 1,853 | 1,824.3334 | 1,850 | 1,850 | +23.333 (+1.28%) | 4,848,900 |
12 Jul 2022 | JPY | 1,830 | 1,879.6666 | 1,823.6666 | 1,826.6666 | 1,826.6666 | -0.667 (-0.04%) | 8,240,400 |
11 Jul 2022 | JPY | 1,790 | 1,828 | 1,784 | 1,827.3334 | 1,827.3334 | +52.333 (+2.95%) | 6,933,000 |
8 Jul 2022 | JPY | 1,851.6666 | 1,855.3334 | 1,745.3334 | 1,775 | 1,775 | -11.667 (-0.65%) | 18,864,900 |
7 Jul 2022 | JPY | 1,753.3334 | 1,790 | 1,742 | 1,786.6666 | 1,786.6666 | +28 (+1.59%) | 8,105,100 |
6 Jul 2022 | JPY | 1,766.6666 | 1,767.6666 | 1,747.3334 | 1,758.6666 | 1,758.6666 | -12.667 (-0.72%) | 5,865,600 |
5 Jul 2022 | JPY | 1,811.6666 | 1,821 | 1,769 | 1,771.3334 | 1,771.3334 | -31.667 (-1.76%) | 5,503,200 |
4 Jul 2022 | JPY | 1,768.3334 | 1,804.6666 | 1,763.6666 | 1,803 | 1,803 | +52.333 (+2.99%) | 5,722,800 |
1 Jul 2022 | JPY | 1,757.6666 | 1,771.3334 | 1,742.3334 | 1,750.6666 | 1,750.6666 | -5 (-0.28%) | 5,011,500 |
30 Jun 2022 | JPY | 1,772.6666 | 1,783.6666 | 1,752.3334 | 1,755.6666 | 1,755.6666 | -22 (-1.24%) | 8,120,700 |
29 Jun 2022 | JPY | 1,792.6666 | 1,798.3334 | 1,767.6666 | 1,777.6666 | 1,777.6666 | -14.667 (-0.82%) | 15,624,300 |
28 Jun 2022 | JPY | 1,790 | 1,794 | 1,769.3334 | 1,792.3334 | 1,792.3334 | +4.333 (+0.24%) | 5,580,000 |
27 Jun 2022 | JPY | 1,782 | 1,790 | 1,763.6666 | 1,788 | 1,788 | +13.333 (+0.75%) | 5,777,100 |
24 Jun 2022 | JPY | 1,770 | 1,783.3334 | 1,767.3334 | 1,774.6666 | 1,774.6666 | +13.333 (+0.76%) | 4,959,300 |
23 Jun 2022 | JPY | 1,731.3334 | 1,767 | 1,731.3334 | 1,761.3334 | 1,761.3334 | +23 (+1.32%) | 5,598,000 |
22 Jun 2022 | JPY | 1,747.6666 | 1,747.6666 | 1,717.3334 | 1,738.3334 | 1,738.3334 | +21.667 (+1.26%) | 6,044,100 |
21 Jun 2022 | JPY | 1,721.6666 | 1,731.6666 | 1,704 | 1,716.6666 | 1,716.6666 | +5.667 (+0.33%) | 5,354,700 |
20 Jun 2022 | JPY | 1,734.6666 | 1,738.6666 | 1,694 | 1,711 | 1,711 | -17 (-0.98%) | 4,401,600 |
17 Jun 2022 | JPY | 1,701.6666 | 1,733 | 1,680.3334 | 1,728 | 1,728 | +8 (+0.47%) | 16,929,600 |
16 Jun 2022 | JPY | 1,735.3334 | 1,752 | 1,719.3334 | 1,720 | 1,720 | -15.333 (-0.88%) | 7,568,100 |
15 Jun 2022 | JPY | 1,738 | 1,754.6666 | 1,733.6666 | 1,735.3334 | 1,735.3334 | -26.333 (-1.49%) | 6,731,400 |
14 Jun 2022 | JPY | 1,781 | 1,792 | 1,748.3334 | 1,761.6666 | 1,761.6666 | -37 (-2.06%) | 6,759,900 |
13 Jun 2022 | JPY | 1,800 | 1,814.6666 | 1,789 | 1,798.6666 | 1,798.6666 | -49.667 (-2.69%) | 7,936,800 |
10 Jun 2022 | JPY | 1,850 | 1,862 | 1,840.6666 | 1,848.3334 | 1,848.3334 | +0.333 (+0.02%) | 6,723,000 |
9 Jun 2022 | JPY | 1,854.6666 | 1,864.6666 | 1,841.6666 | 1,848 | 1,848 | -13.667 (-0.73%) | 7,114,500 |
8 Jun 2022 | JPY | 1,819.6666 | 1,865 | 1,818 | 1,861.6666 | 1,861.6666 | +31.667 (+1.73%) | 11,365,200 |
7 Jun 2022 | JPY | 1,822.6666 | 1,836 | 1,816.6666 | 1,830 | 1,830 | +18.333 (+1.01%) | 4,725,000 |