Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2022 | JPY | 1,043 | 1,049 | 1,041.5 | 1,046 | 1,046 | +1 (+0.10%) | 497,600 |
3 Jun 2022 | JPY | 1,057.5 | 1,060.5 | 1,040.5 | 1,045 | 1,045 | -4.5 (-0.43%) | 520,800 |
2 Jun 2022 | JPY | 1,043.5 | 1,054 | 1,034.5 | 1,049.5 | 1,049.5 | +3 (+0.29%) | 463,800 |
1 Jun 2022 | JPY | 1,036 | 1,053 | 1,033.5 | 1,046.5 | 1,046.5 | +14 (+1.36%) | 924,000 |
31 May 2022 | JPY | 1,041.5 | 1,051.5 | 1,030.5 | 1,032.5 | 1,032.5 | -11.5 (-1.10%) | 1,733,800 |
30 May 2022 | JPY | 1,035.5 | 1,049 | 1,030.5 | 1,044 | 1,044 | +18 (+1.75%) | 1,157,200 |
27 May 2022 | JPY | 1,037.5 | 1,041 | 1,022.5 | 1,026 | 1,026 | -5.5 (-0.53%) | 869,600 |
26 May 2022 | JPY | 1,025 | 1,039.5 | 1,025 | 1,031.5 | 1,031.5 | +2.5 (+0.24%) | 791,400 |
25 May 2022 | JPY | 1,027 | 1,038.5 | 1,018 | 1,029 | 1,029 | +2 (+0.19%) | 1,026,600 |
24 May 2022 | JPY | 1,044.5 | 1,044.5 | 1,027 | 1,027 | 1,027 | -22 (-2.10%) | 876,400 |
23 May 2022 | JPY | 1,052 | 1,056 | 1,042.5 | 1,049 | 1,049 | +6.5 (+0.62%) | 847,000 |
20 May 2022 | JPY | 1,039 | 1,047 | 1,035.5 | 1,042.5 | 1,042.5 | +2.5 (+0.24%) | 1,015,200 |
19 May 2022 | JPY | 1,018 | 1,044 | 1,017 | 1,040 | 1,040 | +11.5 (+1.12%) | 1,094,600 |
18 May 2022 | JPY | 1,042.5 | 1,047 | 1,027 | 1,028.5 | 1,028.5 | -17 (-1.63%) | 1,260,200 |
17 May 2022 | JPY | 1,055.5 | 1,073 | 1,044.5 | 1,045.5 | 1,045.5 | +3 (+0.29%) | 962,600 |
16 May 2022 | JPY | 1,075 | 1,081 | 1,035 | 1,042.5 | 1,042.5 | -32 (-2.98%) | 1,541,000 |
13 May 2022 | JPY | 1,057 | 1,076.5 | 1,055 | 1,074.5 | 1,074.5 | +5 (+0.47%) | 1,009,600 |
12 May 2022 | JPY | 1,080 | 1,081.5 | 1,068 | 1,069.5 | 1,069.5 | -11.5 (-1.06%) | 692,000 |
11 May 2022 | JPY | 1,079 | 1,092 | 1,077 | 1,081 | 1,081 | -12.5 (-1.14%) | 693,000 |
10 May 2022 | JPY | 1,089 | 1,096.5 | 1,086.5 | 1,093.5 | 1,093.5 | +4.5 (+0.41%) | 775,800 |
9 May 2022 | JPY | 1,089.5 | 1,097.5 | 1,082 | 1,089 | 1,089 | -7 (-0.64%) | 477,000 |
6 May 2022 | JPY | 1,086.5 | 1,098.5 | 1,084.5 | 1,096 | 1,096 | +17 (+1.58%) | 608,600 |
2 May 2022 | JPY | 1,081 | 1,086.5 | 1,073 | 1,079 | 1,079 | -4.5 (-0.42%) | 557,400 |
28 Apr 2022 | JPY | 1,050 | 1,084.5 | 1,049 | 1,083.5 | 1,083.5 | +41.5 (+3.98%) | 964,800 |
27 Apr 2022 | JPY | 1,049 | 1,052.5 | 1,041 | 1,042 | 1,042 | -12.5 (-1.19%) | 1,086,800 |
26 Apr 2022 | JPY | 1,060 | 1,065 | 1,054.5 | 1,054.5 | 1,054.5 | -5 (-0.47%) | 875,400 |
25 Apr 2022 | JPY | 1,050 | 1,060.5 | 1,047 | 1,059.5 | 1,059.5 | -15.5 (-1.44%) | 877,400 |
22 Apr 2022 | JPY | 1,059 | 1,077.5 | 1,057.5 | 1,075 | 1,075 | -1.5 (-0.14%) | 1,023,200 |
21 Apr 2022 | JPY | 1,075.5 | 1,083.5 | 1,074 | 1,076.5 | 1,076.5 | +1 (+0.09%) | 890,600 |
20 Apr 2022 | JPY | 1,083 | 1,090 | 1,073.5 | 1,075.5 | 1,075.5 | -1.5 (-0.14%) | 792,000 |