Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2022 | JPY | 1,971 | 1,975 | 1,902 | 1,902 | 1,902 | -79 (-3.99%) | 36,100 |
22 Jul 2022 | JPY | 2,002 | 2,010 | 1,965 | 1,981 | 1,981 | -19 (-0.95%) | 25,600 |
21 Jul 2022 | JPY | 2,049 | 2,058 | 1,957 | 2,000 | 2,000 | -27 (-1.33%) | 47,100 |
20 Jul 2022 | JPY | 2,152 | 2,152 | 2,004 | 2,027 | 2,027 | -67 (-3.20%) | 82,000 |
19 Jul 2022 | JPY | 2,498 | 2,498 | 2,094 | 2,094 | 2,094 | -126 (-5.68%) | 120,900 |
15 Jul 2022 | JPY | 2,099 | 2,220 | 2,057 | 2,220 | 2,220 | +148 (+7.14%) | 34,000 |
14 Jul 2022 | JPY | 1,971 | 2,099 | 1,968 | 2,072 | 2,072 | +94 (+4.75%) | 7,900 |
13 Jul 2022 | JPY | 1,986 | 1,998 | 1,959 | 1,978 | 1,978 | +8 (+0.41%) | 4,100 |
12 Jul 2022 | JPY | 2,035 | 2,035 | 1,970 | 1,970 | 1,970 | -65 (-3.19%) | 5,900 |
11 Jul 2022 | JPY | 2,041 | 2,100 | 2,020 | 2,035 | 2,035 | +30 (+1.50%) | 8,900 |
8 Jul 2022 | JPY | 1,972 | 2,026 | 1,972 | 2,005 | 2,005 | +35 (+1.78%) | 1,600 |
7 Jul 2022 | JPY | 2,000 | 2,008 | 1,960 | 1,970 | 1,970 | -22 (-1.10%) | 4,300 |
6 Jul 2022 | JPY | 1,990 | 2,040 | 1,983 | 1,992 | 1,992 | -48 (-2.35%) | 4,900 |
5 Jul 2022 | JPY | 2,084 | 2,084 | 2,022 | 2,040 | 2,040 | +12 (+0.59%) | 4,000 |
4 Jul 2022 | JPY | 2,010 | 2,045 | 2,010 | 2,028 | 2,028 | +24 (+1.20%) | 1,600 |
1 Jul 2022 | JPY | 2,015 | 2,015 | 1,960 | 2,004 | 2,004 | -13 (-0.64%) | 5,600 |
30 Jun 2022 | JPY | 2,099 | 2,099 | 2,002 | 2,017 | 2,017 | -54 (-2.61%) | 3,000 |
29 Jun 2022 | JPY | 2,095 | 2,095 | 2,001 | 2,071 | 2,071 | -26 (-1.24%) | 3,500 |
28 Jun 2022 | JPY | 2,108 | 2,127 | 2,053 | 2,097 | 2,097 | +18 (+0.87%) | 4,000 |
27 Jun 2022 | JPY | 2,130 | 2,130 | 2,000 | 2,079 | 2,079 | +29 (+1.41%) | 8,700 |
24 Jun 2022 | JPY | 1,955 | 2,050 | 1,950 | 2,050 | 2,050 | +145 (+7.61%) | 9,100 |
23 Jun 2022 | JPY | 1,941 | 1,986 | 1,844 | 1,905 | 1,905 | -51 (-2.61%) | 8,000 |
22 Jun 2022 | JPY | 1,940 | 1,982 | 1,940 | 1,956 | 1,956 | +16 (+0.82%) | 800 |
21 Jun 2022 | JPY | 1,999 | 1,999 | 1,922 | 1,940 | 1,940 | -13 (-0.67%) | 3,600 |
20 Jun 2022 | JPY | 1,929 | 1,968 | 1,843 | 1,953 | 1,953 | +53 (+2.79%) | 9,400 |
17 Jun 2022 | JPY | 1,872 | 1,942 | 1,803 | 1,900 | 1,900 | +27 (+1.44%) | 13,500 |
16 Jun 2022 | JPY | 1,944 | 1,944 | 1,863 | 1,873 | 1,873 | 0.0 (0.0%) | 3,700 |
15 Jun 2022 | JPY | 1,931 | 1,931 | 1,862 | 1,873 | 1,873 | -46 (-2.40%) | 5,300 |
14 Jun 2022 | JPY | 1,881 | 1,929 | 1,850 | 1,919 | 1,919 | -2 (-0.10%) | 13,300 |
13 Jun 2022 | JPY | 1,906 | 1,929 | 1,871 | 1,921 | 1,921 | -88 (-4.38%) | 17,400 |