Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2022 | JPY | 3,435 | 3,465 | 3,405 | 3,440 | 3,440 | +75 (+2.23%) | 621,300 |
15 Jul 2022 | JPY | 3,410 | 3,410 | 3,355 | 3,365 | 3,365 | -40 (-1.17%) | 483,700 |
14 Jul 2022 | JPY | 3,400 | 3,420 | 3,355 | 3,405 | 3,405 | -5 (-0.15%) | 430,100 |
13 Jul 2022 | JPY | 3,390 | 3,445 | 3,350 | 3,410 | 3,410 | -30 (-0.87%) | 1,055,800 |
12 Jul 2022 | JPY | 3,490 | 3,495 | 3,425 | 3,440 | 3,440 | -75 (-2.13%) | 545,400 |
11 Jul 2022 | JPY | 3,470 | 3,530 | 3,450 | 3,515 | 3,515 | +110 (+3.23%) | 936,900 |
8 Jul 2022 | JPY | 3,510 | 3,515 | 3,400 | 3,405 | 3,405 | -50 (-1.45%) | 1,263,400 |
7 Jul 2022 | JPY | 3,535 | 3,535 | 3,415 | 3,455 | 3,455 | -70 (-1.99%) | 1,046,800 |
6 Jul 2022 | JPY | 3,550 | 3,595 | 3,435 | 3,525 | 3,525 | -215 (-5.75%) | 2,854,800 |
5 Jul 2022 | JPY | 3,710 | 3,795 | 3,700 | 3,740 | 3,740 | +90 (+2.47%) | 1,067,400 |
4 Jul 2022 | JPY | 3,775 | 3,775 | 3,645 | 3,650 | 3,650 | -125 (-3.31%) | 1,228,100 |
1 Jul 2022 | JPY | 3,720 | 3,830 | 3,705 | 3,775 | 3,775 | +15 (+0.40%) | 1,247,800 |
30 Jun 2022 | JPY | 3,740 | 3,770 | 3,690 | 3,760 | 3,760 | -50 (-1.31%) | 798,600 |
29 Jun 2022 | JPY | 3,825 | 3,880 | 3,760 | 3,810 | 3,810 | +30 (+0.79%) | 1,740,100 |
28 Jun 2022 | JPY | 3,865 | 3,890 | 3,765 | 3,780 | 3,780 | +75 (+2.02%) | 990,500 |
27 Jun 2022 | JPY | 3,710 | 3,750 | 3,665 | 3,705 | 3,705 | +40 (+1.09%) | 603,800 |
24 Jun 2022 | JPY | 3,645 | 3,695 | 3,595 | 3,665 | 3,665 | -30 (-0.81%) | 947,900 |
23 Jun 2022 | JPY | 3,590 | 3,715 | 3,585 | 3,695 | 3,695 | +45 (+1.23%) | 1,090,100 |
22 Jun 2022 | JPY | 3,780 | 3,785 | 3,620 | 3,650 | 3,650 | -65 (-1.75%) | 1,098,100 |
21 Jun 2022 | JPY | 3,660 | 3,765 | 3,615 | 3,715 | 3,715 | +115 (+3.19%) | 1,077,400 |
20 Jun 2022 | JPY | 3,650 | 3,685 | 3,570 | 3,600 | 3,600 | -175 (-4.64%) | 1,528,800 |
17 Jun 2022 | JPY | 3,725 | 3,785 | 3,675 | 3,775 | 3,775 | -20 (-0.53%) | 1,377,900 |
16 Jun 2022 | JPY | 3,800 | 3,840 | 3,755 | 3,795 | 3,795 | +5 (+0.13%) | 1,013,500 |
15 Jun 2022 | JPY | 3,915 | 3,935 | 3,775 | 3,790 | 3,790 | -160 (-4.05%) | 1,341,300 |
14 Jun 2022 | JPY | 3,900 | 3,975 | 3,885 | 3,950 | 3,950 | -15 (-0.38%) | 1,129,100 |
13 Jun 2022 | JPY | 3,935 | 4,010 | 3,900 | 3,965 | 3,965 | -40 (-1.00%) | 1,078,000 |
10 Jun 2022 | JPY | 4,120 | 4,120 | 3,965 | 4,005 | 4,005 | -145 (-3.49%) | 1,559,000 |
9 Jun 2022 | JPY | 4,085 | 4,180 | 4,055 | 4,150 | 4,150 | +95 (+2.34%) | 1,356,300 |
8 Jun 2022 | JPY | 3,985 | 4,095 | 3,965 | 4,055 | 4,055 | +45 (+1.12%) | 1,239,200 |
7 Jun 2022 | JPY | 3,925 | 4,060 | 3,920 | 4,010 | 4,010 | +80 (+2.04%) | 1,896,300 |