Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2022 | JPY | 1,763 | 1,775 | 1,754 | 1,769 | 1,769 | +9 (+0.51%) | 2,547,000 |
15 Jul 2022 | JPY | 1,786 | 1,791 | 1,746 | 1,760 | 1,760 | -9 (-0.51%) | 2,767,400 |
14 Jul 2022 | JPY | 1,745 | 1,783 | 1,741 | 1,769 | 1,769 | +27 (+1.55%) | 3,808,700 |
13 Jul 2022 | JPY | 1,732 | 1,750 | 1,730 | 1,742 | 1,742 | +13 (+0.75%) | 2,999,300 |
12 Jul 2022 | JPY | 1,748 | 1,754 | 1,722 | 1,729 | 1,729 | -33 (-1.87%) | 3,411,600 |
11 Jul 2022 | JPY | 1,781 | 1,782 | 1,748 | 1,762 | 1,762 | +5 (+0.28%) | 3,555,400 |
8 Jul 2022 | JPY | 1,768 | 1,784 | 1,753 | 1,757 | 1,757 | +18 (+1.04%) | 5,302,600 |
7 Jul 2022 | JPY | 1,711 | 1,755 | 1,698 | 1,739 | 1,739 | +34 (+1.99%) | 5,336,700 |
6 Jul 2022 | JPY | 1,695 | 1,725 | 1,694 | 1,705 | 1,705 | -9 (-0.53%) | 3,292,300 |
5 Jul 2022 | JPY | 1,719 | 1,732 | 1,702 | 1,714 | 1,714 | +22 (+1.30%) | 3,731,700 |
4 Jul 2022 | JPY | 1,693 | 1,720 | 1,681 | 1,692 | 1,692 | -3 (-0.18%) | 5,893,500 |
1 Jul 2022 | JPY | 1,750 | 1,769 | 1,683 | 1,695 | 1,695 | -64 (-3.64%) | 8,557,100 |
30 Jun 2022 | JPY | 1,785 | 1,801 | 1,756 | 1,759 | 1,759 | -55 (-3.03%) | 7,015,500 |
29 Jun 2022 | JPY | 1,824 | 1,825 | 1,797 | 1,814 | 1,814 | -45 (-2.42%) | 7,346,700 |
28 Jun 2022 | JPY | 1,853 | 1,872 | 1,823 | 1,859 | 1,859 | -32 (-1.69%) | 8,615,600 |
27 Jun 2022 | JPY | 1,866 | 1,895 | 1,853 | 1,891 | 1,891 | +56 (+3.05%) | 6,557,300 |
24 Jun 2022 | JPY | 1,781 | 1,844 | 1,780 | 1,835 | 1,835 | +41 (+2.29%) | 5,321,200 |
23 Jun 2022 | JPY | 1,787 | 1,817 | 1,775 | 1,794 | 1,794 | -12 (-0.66%) | 4,652,700 |
22 Jun 2022 | JPY | 1,888 | 1,891 | 1,793 | 1,806 | 1,806 | -58 (-3.11%) | 6,452,500 |
21 Jun 2022 | JPY | 1,844 | 1,885 | 1,824 | 1,864 | 1,864 | +53 (+2.93%) | 5,358,200 |
20 Jun 2022 | JPY | 1,893 | 1,894 | 1,785 | 1,811 | 1,811 | -79 (-4.18%) | 7,128,600 |
17 Jun 2022 | JPY | 1,924 | 1,930 | 1,872 | 1,890 | 1,890 | -118 (-5.88%) | 13,752,400 |
16 Jun 2022 | JPY | 2,044 | 2,071 | 2,005 | 2,008 | 2,008 | -13 (-0.64%) | 3,539,800 |
15 Jun 2022 | JPY | 2,040 | 2,055 | 2,008 | 2,021 | 2,021 | -2 (-0.10%) | 3,081,600 |
14 Jun 2022 | JPY | 1,990 | 2,025 | 1,985 | 2,023 | 2,023 | -17 (-0.83%) | 4,002,000 |
13 Jun 2022 | JPY | 2,040 | 2,057 | 2,032 | 2,040 | 2,040 | -53 (-2.53%) | 3,815,600 |
10 Jun 2022 | JPY | 2,095 | 2,102 | 2,082 | 2,093 | 2,093 | -23 (-1.09%) | 3,312,400 |
9 Jun 2022 | JPY | 2,150 | 2,155 | 2,098 | 2,116 | 2,116 | -8 (-0.38%) | 5,119,000 |
8 Jun 2022 | JPY | 2,138 | 2,140 | 2,117 | 2,124 | 2,124 | +3 (+0.14%) | 2,767,200 |
7 Jun 2022 | JPY | 2,111 | 2,128 | 2,103 | 2,121 | 2,121 | -3 (-0.14%) | 3,081,800 |