Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2022 | JPY | 5,552 | 5,574 | 5,460 | 5,486 | 5,486 | -107 (-1.91%) | 1,698,300 |
22 Jul 2022 | JPY | 5,616 | 5,653 | 5,552 | 5,593 | 5,593 | -12 (-0.21%) | 1,322,500 |
21 Jul 2022 | JPY | 5,580 | 5,608 | 5,529 | 5,605 | 5,605 | -11 (-0.20%) | 1,168,200 |
20 Jul 2022 | JPY | 5,480 | 5,616 | 5,472 | 5,616 | 5,616 | +195 (+3.60%) | 1,815,600 |
19 Jul 2022 | JPY | 5,510 | 5,514 | 5,397 | 5,421 | 5,421 | -46 (-0.84%) | 1,247,700 |
15 Jul 2022 | JPY | 5,476 | 5,500 | 5,380 | 5,467 | 5,467 | -84 (-1.51%) | 1,854,100 |
14 Jul 2022 | JPY | 5,546 | 5,570 | 5,530 | 5,551 | 5,551 | -9 (-0.16%) | 1,254,200 |
13 Jul 2022 | JPY | 5,555 | 5,580 | 5,511 | 5,560 | 5,560 | -35 (-0.63%) | 1,428,600 |
12 Jul 2022 | JPY | 5,562 | 5,610 | 5,543 | 5,595 | 5,595 | -21 (-0.37%) | 1,678,800 |
11 Jul 2022 | JPY | 5,595 | 5,642 | 5,583 | 5,616 | 5,616 | +64 (+1.15%) | 1,658,100 |
8 Jul 2022 | JPY | 5,600 | 5,615 | 5,491 | 5,552 | 5,552 | -25 (-0.45%) | 3,009,900 |
7 Jul 2022 | JPY | 5,501 | 5,593 | 5,490 | 5,577 | 5,577 | +95 (+1.73%) | 2,518,600 |
6 Jul 2022 | JPY | 5,414 | 5,490 | 5,406 | 5,482 | 5,482 | +24 (+0.44%) | 1,594,100 |
5 Jul 2022 | JPY | 5,535 | 5,535 | 5,440 | 5,458 | 5,458 | -31 (-0.56%) | 1,398,300 |
4 Jul 2022 | JPY | 5,466 | 5,518 | 5,446 | 5,489 | 5,489 | +79 (+1.46%) | 1,497,800 |
1 Jul 2022 | JPY | 5,496 | 5,541 | 5,385 | 5,410 | 5,410 | -36 (-0.66%) | 2,310,800 |
30 Jun 2022 | JPY | 5,435 | 5,461 | 5,354 | 5,446 | 5,446 | -33 (-0.60%) | 2,566,400 |
29 Jun 2022 | JPY | 5,354 | 5,505 | 5,354 | 5,479 | 5,479 | +61 (+1.13%) | 3,527,400 |
28 Jun 2022 | JPY | 5,350 | 5,419 | 5,320 | 5,418 | 5,418 | +17 (+0.31%) | 1,613,500 |
27 Jun 2022 | JPY | 5,399 | 5,436 | 5,351 | 5,401 | 5,401 | +41 (+0.76%) | 1,605,800 |
24 Jun 2022 | JPY | 5,260 | 5,360 | 5,251 | 5,360 | 5,360 | +123 (+2.35%) | 2,405,400 |
23 Jun 2022 | JPY | 5,195 | 5,305 | 5,190 | 5,237 | 5,237 | +38 (+0.73%) | 1,787,600 |
22 Jun 2022 | JPY | 5,202 | 5,229 | 5,181 | 5,199 | 5,199 | +13 (+0.25%) | 1,282,600 |
21 Jun 2022 | JPY | 5,108 | 5,202 | 5,103 | 5,186 | 5,186 | +135 (+2.67%) | 2,344,200 |
20 Jun 2022 | JPY | 5,090 | 5,142 | 5,004 | 5,051 | 5,051 | +36 (+0.72%) | 1,803,300 |
17 Jun 2022 | JPY | 4,925 | 5,022 | 4,902 | 5,015 | 5,015 | -5 (-0.10%) | 2,129,800 |
16 Jun 2022 | JPY | 5,161 | 5,169 | 5,020 | 5,020 | 5,020 | -71 (-1.39%) | 2,449,000 |
15 Jun 2022 | JPY | 5,217 | 5,218 | 5,086 | 5,091 | 5,091 | -126 (-2.42%) | 2,380,000 |
14 Jun 2022 | JPY | 5,270 | 5,281 | 5,166 | 5,217 | 5,217 | -207 (-3.82%) | 2,885,900 |
13 Jun 2022 | JPY | 5,400 | 5,448 | 5,362 | 5,424 | 5,424 | -76 (-1.38%) | 1,568,600 |