Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2022 | JPY | 1,522 | 1,527 | 1,500.5 | 1,503 | 1,503 | -17 (-1.12%) | 1,254,000 |
22 Jul 2022 | JPY | 1,517.5 | 1,523 | 1,510 | 1,520 | 1,520 | -3.5 (-0.23%) | 1,075,900 |
21 Jul 2022 | JPY | 1,511.5 | 1,525 | 1,505 | 1,523.5 | 1,523.5 | +2 (+0.13%) | 1,160,400 |
20 Jul 2022 | JPY | 1,518 | 1,523 | 1,509.5 | 1,521.5 | 1,521.5 | +30.5 (+2.05%) | 1,696,700 |
19 Jul 2022 | JPY | 1,478 | 1,496 | 1,468 | 1,491 | 1,491 | +41 (+2.83%) | 1,705,100 |
15 Jul 2022 | JPY | 1,452.5 | 1,462.5 | 1,442 | 1,450 | 1,450 | -11.5 (-0.79%) | 1,789,800 |
14 Jul 2022 | JPY | 1,438 | 1,465.5 | 1,437 | 1,461.5 | 1,461.5 | +2.5 (+0.17%) | 1,476,100 |
13 Jul 2022 | JPY | 1,466.5 | 1,474.5 | 1,456.5 | 1,459 | 1,459 | +10.5 (+0.72%) | 1,358,000 |
12 Jul 2022 | JPY | 1,475 | 1,475 | 1,444 | 1,448.5 | 1,448.5 | -37.5 (-2.52%) | 1,389,800 |
11 Jul 2022 | JPY | 1,491.5 | 1,503.5 | 1,485 | 1,486 | 1,486 | +28.5 (+1.96%) | 1,611,900 |
8 Jul 2022 | JPY | 1,460 | 1,479.5 | 1,457 | 1,457.5 | 1,457.5 | +9 (+0.62%) | 2,903,000 |
7 Jul 2022 | JPY | 1,444 | 1,455 | 1,421 | 1,448.5 | 1,448.5 | +19 (+1.33%) | 1,737,000 |
6 Jul 2022 | JPY | 1,438 | 1,450 | 1,426 | 1,429.5 | 1,429.5 | -28.5 (-1.95%) | 1,687,400 |
5 Jul 2022 | JPY | 1,479 | 1,479 | 1,453 | 1,458 | 1,458 | +3 (+0.21%) | 1,576,400 |
4 Jul 2022 | JPY | 1,464 | 1,475 | 1,451.5 | 1,455 | 1,455 | +9 (+0.62%) | 1,278,000 |
1 Jul 2022 | JPY | 1,499.5 | 1,507 | 1,438 | 1,446 | 1,446 | -53 (-3.54%) | 1,932,500 |
30 Jun 2022 | JPY | 1,514 | 1,528 | 1,496.5 | 1,499 | 1,499 | -17 (-1.12%) | 2,856,200 |
29 Jun 2022 | JPY | 1,520 | 1,525 | 1,511 | 1,516 | 1,516 | -11 (-0.72%) | 2,258,200 |
28 Jun 2022 | JPY | 1,535.5 | 1,537.5 | 1,515 | 1,527 | 1,527 | +9 (+0.59%) | 1,980,000 |
27 Jun 2022 | JPY | 1,520 | 1,523.5 | 1,509 | 1,518 | 1,518 | +25.5 (+1.71%) | 2,272,100 |
24 Jun 2022 | JPY | 1,470 | 1,496.5 | 1,456.5 | 1,492.5 | 1,492.5 | +16.5 (+1.12%) | 2,578,100 |
23 Jun 2022 | JPY | 1,453.5 | 1,482 | 1,452.5 | 1,476 | 1,476 | +14 (+0.96%) | 1,708,800 |
22 Jun 2022 | JPY | 1,480.5 | 1,485.5 | 1,462 | 1,462 | 1,462 | -7.5 (-0.51%) | 2,241,400 |
21 Jun 2022 | JPY | 1,459.5 | 1,479.5 | 1,451 | 1,469.5 | 1,469.5 | +29.5 (+2.05%) | 1,741,400 |
20 Jun 2022 | JPY | 1,470 | 1,470.5 | 1,427.5 | 1,440 | 1,440 | -11 (-0.76%) | 1,292,900 |
17 Jun 2022 | JPY | 1,430.5 | 1,463 | 1,427 | 1,451 | 1,451 | -31 (-2.09%) | 3,278,300 |
16 Jun 2022 | JPY | 1,475 | 1,496 | 1,470.5 | 1,482 | 1,482 | +28.5 (+1.96%) | 2,217,600 |
15 Jun 2022 | JPY | 1,464.5 | 1,467.5 | 1,451 | 1,453.5 | 1,453.5 | -8.5 (-0.58%) | 1,594,800 |
14 Jun 2022 | JPY | 1,444 | 1,462 | 1,442 | 1,462 | 1,462 | -13 (-0.88%) | 1,373,100 |
13 Jun 2022 | JPY | 1,484 | 1,493 | 1,468.5 | 1,475 | 1,475 | -45 (-2.96%) | 2,290,700 |