Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2022 | JPY | 4,020 | 4,060 | 3,965 | 4,010 | 4,010 | +10 (+0.25%) | 59,800 |
8 Jul 2022 | JPY | 3,985 | 4,065 | 3,970 | 4,000 | 4,000 | +80 (+2.04%) | 81,300 |
7 Jul 2022 | JPY | 3,890 | 3,970 | 3,875 | 3,920 | 3,920 | +65 (+1.69%) | 62,200 |
6 Jul 2022 | JPY | 3,875 | 3,905 | 3,830 | 3,855 | 3,855 | -60 (-1.53%) | 72,100 |
5 Jul 2022 | JPY | 4,020 | 4,020 | 3,910 | 3,915 | 3,915 | -65 (-1.63%) | 77,900 |
4 Jul 2022 | JPY | 4,050 | 4,050 | 3,960 | 3,980 | 3,980 | -5 (-0.13%) | 49,300 |
1 Jul 2022 | JPY | 4,180 | 4,210 | 3,975 | 3,985 | 3,985 | -205 (-4.89%) | 97,400 |
30 Jun 2022 | JPY | 4,185 | 4,230 | 4,160 | 4,190 | 4,190 | +5 (+0.12%) | 102,300 |
29 Jun 2022 | JPY | 4,145 | 4,200 | 4,110 | 4,185 | 4,185 | -20 (-0.48%) | 145,900 |
28 Jun 2022 | JPY | 4,150 | 4,215 | 4,130 | 4,205 | 4,205 | +60 (+1.45%) | 52,200 |
27 Jun 2022 | JPY | 4,105 | 4,155 | 4,050 | 4,145 | 4,145 | +75 (+1.84%) | 67,500 |
24 Jun 2022 | JPY | 4,075 | 4,075 | 4,020 | 4,070 | 4,070 | +35 (+0.87%) | 59,500 |
23 Jun 2022 | JPY | 4,005 | 4,095 | 4,000 | 4,035 | 4,035 | +30 (+0.75%) | 72,100 |
22 Jun 2022 | JPY | 4,095 | 4,125 | 4,000 | 4,005 | 4,005 | -90 (-2.20%) | 82,600 |
21 Jun 2022 | JPY | 4,115 | 4,125 | 4,055 | 4,095 | 4,095 | +45 (+1.11%) | 62,300 |
20 Jun 2022 | JPY | 4,205 | 4,210 | 4,050 | 4,050 | 4,050 | -85 (-2.06%) | 56,100 |
17 Jun 2022 | JPY | 4,130 | 4,170 | 4,080 | 4,135 | 4,135 | -105 (-2.48%) | 113,700 |
16 Jun 2022 | JPY | 4,280 | 4,310 | 4,220 | 4,240 | 4,240 | +30 (+0.71%) | 41,400 |
15 Jun 2022 | JPY | 4,280 | 4,305 | 4,210 | 4,210 | 4,210 | -70 (-1.64%) | 87,300 |
14 Jun 2022 | JPY | 4,235 | 4,295 | 4,225 | 4,280 | 4,280 | -5 (-0.12%) | 76,700 |
13 Jun 2022 | JPY | 4,245 | 4,315 | 4,235 | 4,285 | 4,285 | -50 (-1.15%) | 73,200 |
10 Jun 2022 | JPY | 4,425 | 4,445 | 4,335 | 4,335 | 4,335 | -160 (-3.56%) | 168,500 |
9 Jun 2022 | JPY | 4,550 | 4,550 | 4,480 | 4,495 | 4,495 | -45 (-0.99%) | 78,600 |
8 Jun 2022 | JPY | 4,570 | 4,605 | 4,540 | 4,540 | 4,540 | -30 (-0.66%) | 116,300 |
7 Jun 2022 | JPY | 4,500 | 4,580 | 4,495 | 4,570 | 4,570 | +165 (+3.75%) | 186,900 |
6 Jun 2022 | JPY | 4,315 | 4,430 | 4,315 | 4,405 | 4,405 | +30 (+0.69%) | 81,100 |
3 Jun 2022 | JPY | 4,365 | 4,420 | 4,360 | 4,375 | 4,375 | +90 (+2.10%) | 71,500 |
2 Jun 2022 | JPY | 4,300 | 4,335 | 4,265 | 4,285 | 4,285 | +5 (+0.12%) | 111,000 |
1 Jun 2022 | JPY | 4,210 | 4,295 | 4,190 | 4,280 | 4,280 | +85 (+2.03%) | 107,500 |
31 May 2022 | JPY | 4,165 | 4,235 | 4,135 | 4,195 | 4,195 | +70 (+1.70%) | 138,700 |