Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2022 | JPY | 5,920 | 6,490 | 5,910 | 6,370 | 6,370 | +550 (+9.45%) | 773,400 |
22 Jul 2022 | JPY | 5,990 | 6,050 | 5,780 | 5,820 | 5,820 | -180 (-3%) | 276,100 |
21 Jul 2022 | JPY | 5,610 | 6,130 | 5,590 | 6,000 | 6,000 | +360 (+6.38%) | 566,200 |
20 Jul 2022 | JPY | 5,720 | 5,900 | 5,570 | 5,640 | 5,640 | +20 (+0.36%) | 291,700 |
19 Jul 2022 | JPY | 5,640 | 5,680 | 5,560 | 5,620 | 5,620 | -120 (-2.09%) | 162,400 |
15 Jul 2022 | JPY | 5,860 | 5,900 | 5,680 | 5,740 | 5,740 | -140 (-2.38%) | 219,600 |
14 Jul 2022 | JPY | 5,860 | 5,980 | 5,840 | 5,880 | 5,880 | +30 (+0.51%) | 204,100 |
13 Jul 2022 | JPY | 5,940 | 6,130 | 5,820 | 5,850 | 5,850 | -70 (-1.18%) | 371,000 |
12 Jul 2022 | JPY | 6,100 | 6,160 | 5,830 | 5,920 | 5,920 | -270 (-4.36%) | 442,100 |
11 Jul 2022 | JPY | 5,960 | 6,350 | 5,760 | 6,190 | 6,190 | +300 (+5.09%) | 769,800 |
8 Jul 2022 | JPY | 6,160 | 6,180 | 5,770 | 5,890 | 5,890 | -100 (-1.67%) | 402,300 |
7 Jul 2022 | JPY | 5,880 | 6,220 | 5,760 | 5,990 | 5,990 | +250 (+4.36%) | 671,200 |
6 Jul 2022 | JPY | 6,560 | 6,750 | 5,730 | 5,740 | 5,740 | -620 (-9.75%) | 853,900 |
5 Jul 2022 | JPY | 5,800 | 6,580 | 5,770 | 6,360 | 6,360 | +740 (+13.17%) | 1,119,600 |
4 Jul 2022 | JPY | 6,200 | 6,230 | 5,580 | 5,620 | 5,620 | -610 (-9.79%) | 553,700 |
1 Jul 2022 | JPY | 6,620 | 6,770 | 6,160 | 6,230 | 6,230 | -310 (-4.74%) | 449,400 |
30 Jun 2022 | JPY | 6,700 | 6,800 | 6,180 | 6,540 | 6,540 | -220 (-3.25%) | 603,000 |
29 Jun 2022 | JPY | 6,970 | 7,120 | 6,720 | 6,760 | 6,760 | -360 (-5.06%) | 555,600 |
28 Jun 2022 | JPY | 7,070 | 7,350 | 6,910 | 7,120 | 7,120 | +140 (+2.01%) | 820,700 |
27 Jun 2022 | JPY | 7,480 | 7,510 | 6,890 | 6,980 | 6,980 | -470 (-6.31%) | 784,000 |
24 Jun 2022 | JPY | 8,000 | 8,160 | 7,350 | 7,450 | 7,450 | -270 (-3.50%) | 1,271,500 |
23 Jun 2022 | JPY | 7,500 | 8,100 | 7,270 | 7,720 | 7,720 | +260 (+3.49%) | 1,980,600 |
22 Jun 2022 | JPY | 7,900 | 8,200 | 7,170 | 7,460 | 7,460 | -40 (-0.53%) | 2,470,600 |
21 Jun 2022 | JPY | 7,200 | 7,700 | 6,710 | 7,500 | 7,500 | +620 (+9.01%) | 2,973,700 |
20 Jun 2022 | JPY | 7,400 | 7,810 | 6,750 | 6,880 | 6,880 | -440 (-6.01%) | 3,920,100 |
17 Jun 2022 | JPY | 8,540 | 9,050 | 7,320 | 7,320 | 7,320 | -1,500 (-17.01%) | 3,792,800 |
16 Jun 2022 | JPY | 8,100 | 9,200 | 8,100 | 8,820 | 8,820 | +1,120 (+14.55%) | 3,592,900 |
15 Jun 2022 | JPY | 7,700 | 7,700 | 7,280 | 7,700 | 7,700 | +1,000 (+14.93%) | 2,462,900 |
14 Jun 2022 | JPY | 6,100 | 6,940 | 6,040 | 6,700 | 6,700 | +500 (+8.06%) | 3,373,100 |
13 Jun 2022 | JPY | 6,540 | 7,200 | 6,010 | 6,200 | 6,200 | -310 (-4.76%) | 4,904,400 |