Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2022 | JPY | 1,579 | 1,645 | 1,546 | 1,631 | 1,631 | +74 (+4.75%) | 156,800 |
4 Jul 2022 | JPY | 1,578 | 1,612 | 1,522 | 1,557 | 1,557 | -8 (-0.51%) | 228,500 |
1 Jul 2022 | JPY | 1,600 | 1,655 | 1,540 | 1,565 | 1,565 | -49 (-3.04%) | 336,700 |
30 Jun 2022 | JPY | 1,684 | 1,690 | 1,595 | 1,614 | 1,614 | -82 (-4.83%) | 263,200 |
29 Jun 2022 | JPY | 1,695 | 1,738 | 1,639 | 1,696 | 1,696 | -23 (-1.34%) | 284,900 |
28 Jun 2022 | JPY | 1,754 | 1,789 | 1,660 | 1,719 | 1,719 | +41 (+2.44%) | 426,800 |
27 Jun 2022 | JPY | 1,520 | 1,718 | 1,517 | 1,678 | 1,678 | +201 (+13.61%) | 528,800 |
24 Jun 2022 | JPY | 1,500 | 1,533 | 1,442 | 1,477 | 1,477 | +40 (+2.78%) | 375,000 |
23 Jun 2022 | JPY | 1,313 | 1,482 | 1,300 | 1,437 | 1,437 | +141 (+10.88%) | 586,700 |
22 Jun 2022 | JPY | 1,345 | 1,366 | 1,291 | 1,296 | 1,296 | +5 (+0.39%) | 142,900 |
21 Jun 2022 | JPY | 1,234 | 1,305 | 1,234 | 1,291 | 1,291 | +76 (+6.26%) | 191,100 |
20 Jun 2022 | JPY | 1,199 | 1,222 | 1,176 | 1,215 | 1,215 | +30 (+2.53%) | 57,600 |
17 Jun 2022 | JPY | 1,189 | 1,205 | 1,169 | 1,185 | 1,185 | -34 (-2.79%) | 97,800 |
16 Jun 2022 | JPY | 1,235 | 1,267 | 1,216 | 1,219 | 1,219 | +8 (+0.66%) | 87,400 |
15 Jun 2022 | JPY | 1,279 | 1,280 | 1,205 | 1,211 | 1,211 | -56 (-4.42%) | 104,500 |
14 Jun 2022 | JPY | 1,226 | 1,267 | 1,200 | 1,267 | 1,267 | +21 (+1.69%) | 90,700 |
13 Jun 2022 | JPY | 1,211 | 1,283 | 1,199 | 1,246 | 1,246 | -1 (-0.08%) | 127,600 |
10 Jun 2022 | JPY | 1,228 | 1,258 | 1,216 | 1,247 | 1,247 | +11 (+0.89%) | 80,000 |
9 Jun 2022 | JPY | 1,251 | 1,278 | 1,225 | 1,236 | 1,236 | -30 (-2.37%) | 141,600 |
8 Jun 2022 | JPY | 1,280 | 1,310 | 1,263 | 1,266 | 1,266 | +11 (+0.88%) | 230,000 |
7 Jun 2022 | JPY | 1,200 | 1,267 | 1,172 | 1,255 | 1,255 | +66 (+5.55%) | 362,300 |
6 Jun 2022 | JPY | 1,140 | 1,235 | 1,133 | 1,189 | 1,189 | +32 (+2.77%) | 511,700 |
3 Jun 2022 | JPY | 1,176 | 1,317 | 1,144 | 1,157 | 1,157 | +15 (+1.31%) | 1,510,700 |
2 Jun 2022 | JPY | 1,113 | 1,428 | 1,111 | 1,142 | 1,142 | +11 (+0.97%) | 1,384,700 |
1 Jun 2022 | JPY | 1,132 | 1,140 | 1,102 | 1,131 | 1,131 | 0.0 (0.0%) | 117,200 |
31 May 2022 | JPY | 1,085 | 1,145 | 1,078 | 1,131 | 1,131 | +41 (+3.76%) | 172,000 |
30 May 2022 | JPY | 1,045 | 1,090 | 1,045 | 1,090 | 1,090 | +49 (+4.71%) | 95,500 |
27 May 2022 | JPY | 1,081 | 1,088 | 1,032 | 1,041 | 1,041 | -22 (-2.07%) | 70,400 |
26 May 2022 | JPY | 1,022 | 1,083 | 1,022 | 1,063 | 1,063 | +45 (+4.42%) | 121,000 |
25 May 2022 | JPY | 1,005 | 1,028 | 1,000 | 1,018 | 1,018 | +3 (+0.30%) | 107,900 |