Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2022 | JPY | 2,806 | 2,843 | 2,785 | 2,792 | 2,792 | -3 (-0.11%) | 110,200 |
7 Jul 2022 | JPY | 2,775 | 2,804 | 2,739 | 2,795 | 2,795 | +35 (+1.27%) | 115,300 |
6 Jul 2022 | JPY | 2,772 | 2,796 | 2,758 | 2,760 | 2,760 | -61 (-2.16%) | 79,000 |
5 Jul 2022 | JPY | 2,820 | 2,832 | 2,787 | 2,821 | 2,821 | +9 (+0.32%) | 116,500 |
4 Jul 2022 | JPY | 2,851 | 2,877 | 2,801 | 2,812 | 2,812 | -32 (-1.13%) | 151,600 |
1 Jul 2022 | JPY | 2,847 | 2,879 | 2,805 | 2,844 | 2,844 | -3 (-0.11%) | 136,700 |
30 Jun 2022 | JPY | 2,890 | 2,897 | 2,829 | 2,847 | 2,847 | -56 (-1.93%) | 114,500 |
29 Jun 2022 | JPY | 2,899 | 2,937 | 2,893 | 2,903 | 2,903 | -9 (-0.31%) | 146,700 |
28 Jun 2022 | JPY | 2,935 | 2,944 | 2,893 | 2,912 | 2,912 | -45 (-1.52%) | 143,100 |
27 Jun 2022 | JPY | 2,944 | 2,975 | 2,917 | 2,957 | 2,957 | +52 (+1.79%) | 85,200 |
24 Jun 2022 | JPY | 2,882 | 2,916 | 2,863 | 2,905 | 2,905 | +57 (+2.00%) | 91,300 |
23 Jun 2022 | JPY | 2,840 | 2,875 | 2,826 | 2,848 | 2,848 | +20 (+0.71%) | 79,000 |
22 Jun 2022 | JPY | 2,900 | 2,900 | 2,823 | 2,828 | 2,828 | -24 (-0.84%) | 83,800 |
21 Jun 2022 | JPY | 2,792 | 2,873 | 2,792 | 2,852 | 2,852 | +136 (+5.01%) | 107,600 |
20 Jun 2022 | JPY | 2,862 | 2,864 | 2,703 | 2,716 | 2,716 | -146 (-5.10%) | 129,800 |
17 Jun 2022 | JPY | 2,879 | 2,885 | 2,841 | 2,862 | 2,862 | -80 (-2.72%) | 88,100 |
16 Jun 2022 | JPY | 2,980 | 3,005 | 2,942 | 2,942 | 2,942 | -10 (-0.34%) | 79,100 |
15 Jun 2022 | JPY | 2,924 | 2,969 | 2,917 | 2,952 | 2,952 | +19 (+0.65%) | 126,700 |
14 Jun 2022 | JPY | 2,951 | 2,971 | 2,912 | 2,933 | 2,933 | -52 (-1.74%) | 120,200 |
13 Jun 2022 | JPY | 2,997 | 3,015 | 2,971 | 2,985 | 2,985 | -110 (-3.55%) | 127,200 |
10 Jun 2022 | JPY | 3,200 | 3,200 | 3,095 | 3,095 | 3,095 | -125 (-3.88%) | 108,900 |
9 Jun 2022 | JPY | 3,180 | 3,240 | 3,165 | 3,220 | 3,220 | +30 (+0.94%) | 86,300 |
8 Jun 2022 | JPY | 3,130 | 3,210 | 3,130 | 3,190 | 3,190 | +85 (+2.74%) | 95,100 |
7 Jun 2022 | JPY | 3,130 | 3,140 | 3,095 | 3,105 | 3,105 | -10 (-0.32%) | 73,800 |
6 Jun 2022 | JPY | 3,125 | 3,150 | 3,095 | 3,115 | 3,115 | -75 (-2.35%) | 57,700 |
3 Jun 2022 | JPY | 3,185 | 3,205 | 3,165 | 3,190 | 3,190 | +40 (+1.27%) | 67,300 |
2 Jun 2022 | JPY | 3,175 | 3,175 | 3,130 | 3,150 | 3,150 | -40 (-1.25%) | 55,500 |
1 Jun 2022 | JPY | 3,220 | 3,230 | 3,180 | 3,190 | 3,190 | -70 (-2.15%) | 66,000 |
31 May 2022 | JPY | 3,260 | 3,295 | 3,220 | 3,260 | 3,260 | -10 (-0.31%) | 98,700 |
30 May 2022 | JPY | 3,195 | 3,295 | 3,165 | 3,270 | 3,270 | +145 (+4.64%) | 181,800 |