Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2022 | JPY | 2,068 | 2,159 | 2,011 | 2,127 | 2,127 | +28 (+1.33%) | 755,600 |
22 Jul 2022 | JPY | 2,035 | 2,103 | 1,992 | 2,099 | 2,099 | +76 (+3.76%) | 752,100 |
21 Jul 2022 | JPY | 1,941 | 2,029 | 1,937 | 2,023 | 2,023 | +145 (+7.72%) | 789,600 |
20 Jul 2022 | JPY | 1,852 | 1,880 | 1,829 | 1,878 | 1,878 | +74 (+4.10%) | 312,000 |
19 Jul 2022 | JPY | 1,818 | 1,829 | 1,771 | 1,804 | 1,804 | -45 (-2.43%) | 368,300 |
15 Jul 2022 | JPY | 1,880 | 1,895 | 1,806 | 1,849 | 1,849 | -12 (-0.64%) | 367,000 |
14 Jul 2022 | JPY | 1,850 | 1,870 | 1,810 | 1,861 | 1,861 | +13 (+0.70%) | 301,200 |
13 Jul 2022 | JPY | 1,813 | 1,856 | 1,805 | 1,848 | 1,848 | +16 (+0.87%) | 355,300 |
12 Jul 2022 | JPY | 1,891 | 1,896 | 1,801 | 1,832 | 1,832 | -99 (-5.13%) | 681,500 |
11 Jul 2022 | JPY | 1,990 | 2,042 | 1,926 | 1,931 | 1,931 | -25 (-1.28%) | 536,400 |
8 Jul 2022 | JPY | 1,967 | 1,977 | 1,896 | 1,956 | 1,956 | +18 (+0.93%) | 466,200 |
7 Jul 2022 | JPY | 1,941 | 1,978 | 1,895 | 1,938 | 1,938 | -10 (-0.51%) | 561,200 |
6 Jul 2022 | JPY | 1,925 | 1,971 | 1,897 | 1,948 | 1,948 | +50 (+2.63%) | 682,700 |
5 Jul 2022 | JPY | 1,888 | 1,949 | 1,868 | 1,898 | 1,898 | +31 (+1.66%) | 526,200 |
4 Jul 2022 | JPY | 1,867 | 1,909 | 1,822 | 1,867 | 1,867 | +66 (+3.66%) | 548,900 |
1 Jul 2022 | JPY | 1,840 | 1,914 | 1,761 | 1,801 | 1,801 | -62 (-3.33%) | 762,000 |
30 Jun 2022 | JPY | 1,893 | 1,919 | 1,842 | 1,863 | 1,863 | +10 (+0.54%) | 528,600 |
29 Jun 2022 | JPY | 1,819 | 1,865 | 1,754 | 1,853 | 1,853 | -19 (-1.01%) | 1,049,800 |
28 Jun 2022 | JPY | 1,821 | 1,879 | 1,785 | 1,872 | 1,872 | +24 (+1.30%) | 702,000 |
27 Jun 2022 | JPY | 1,810 | 1,858 | 1,793 | 1,848 | 1,848 | +82 (+4.64%) | 1,012,000 |
24 Jun 2022 | JPY | 1,666 | 1,824 | 1,666 | 1,766 | 1,766 | +114 (+6.90%) | 1,209,500 |
23 Jun 2022 | JPY | 1,652 | 1,727 | 1,629 | 1,652 | 1,652 | +32 (+1.98%) | 1,054,000 |
22 Jun 2022 | JPY | 1,579 | 1,659 | 1,554 | 1,620 | 1,620 | +74 (+4.79%) | 1,267,500 |
21 Jun 2022 | JPY | 1,493 | 1,569 | 1,476 | 1,546 | 1,546 | +54 (+3.62%) | 776,800 |
20 Jun 2022 | JPY | 1,455 | 1,497 | 1,440 | 1,492 | 1,492 | +43 (+2.97%) | 777,200 |
17 Jun 2022 | JPY | 1,453 | 1,470 | 1,422 | 1,449 | 1,449 | -34 (-2.29%) | 1,082,200 |
16 Jun 2022 | JPY | 1,579 | 1,612 | 1,483 | 1,483 | 1,483 | -64 (-4.14%) | 1,154,300 |
15 Jun 2022 | JPY | 1,580 | 1,590 | 1,534 | 1,547 | 1,547 | -52 (-3.25%) | 1,054,800 |
14 Jun 2022 | JPY | 1,565 | 1,652 | 1,506 | 1,599 | 1,599 | -126 (-7.30%) | 2,679,500 |
13 Jun 2022 | JPY | 1,855 | 1,856 | 1,725 | 1,725 | 1,725 | -500 (-22.47%) | 2,075,600 |