Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2022 | JPY | 1,208 | 1,216 | 1,183 | 1,197 | 1,197 | +13 (+1.10%) | 427,000 |
2 Jun 2022 | JPY | 1,199 | 1,203 | 1,174 | 1,184 | 1,184 | -27 (-2.23%) | 393,000 |
1 Jun 2022 | JPY | 1,231 | 1,255 | 1,211 | 1,211 | 1,211 | -28 (-2.26%) | 354,300 |
31 May 2022 | JPY | 1,274 | 1,276 | 1,239 | 1,239 | 1,239 | -33 (-2.59%) | 418,900 |
30 May 2022 | JPY | 1,254 | 1,284 | 1,250 | 1,272 | 1,272 | +37 (+3.00%) | 601,000 |
27 May 2022 | JPY | 1,231 | 1,241 | 1,205 | 1,235 | 1,235 | +13 (+1.06%) | 569,000 |
26 May 2022 | JPY | 1,181 | 1,236 | 1,179 | 1,222 | 1,222 | +57 (+4.89%) | 665,700 |
25 May 2022 | JPY | 1,199 | 1,207 | 1,161 | 1,165 | 1,165 | -35 (-2.92%) | 474,100 |
24 May 2022 | JPY | 1,168 | 1,218 | 1,160 | 1,200 | 1,200 | +18 (+1.52%) | 597,000 |
23 May 2022 | JPY | 1,220 | 1,228 | 1,168 | 1,182 | 1,182 | -28 (-2.31%) | 892,200 |
20 May 2022 | JPY | 1,149 | 1,225 | 1,141 | 1,210 | 1,210 | +78 (+6.89%) | 880,500 |
19 May 2022 | JPY | 1,065 | 1,137 | 1,062 | 1,132 | 1,132 | +14 (+1.25%) | 650,000 |
18 May 2022 | JPY | 1,091 | 1,141 | 1,080 | 1,118 | 1,118 | +49 (+4.58%) | 867,800 |
17 May 2022 | JPY | 1,053 | 1,123 | 1,031 | 1,069 | 1,069 | +51 (+5.01%) | 943,900 |
16 May 2022 | JPY | 1,030 | 1,034 | 1,001 | 1,018 | 1,018 | +4 (+0.39%) | 482,700 |
13 May 2022 | JPY | 1,020 | 1,044 | 1,011 | 1,014 | 1,014 | +17 (+1.71%) | 605,100 |
12 May 2022 | JPY | 1,022 | 1,028 | 997 | 997 | 997 | -55 (-5.23%) | 721,300 |
11 May 2022 | JPY | 1,046 | 1,065 | 1,012 | 1,052 | 1,052 | +8 (+0.77%) | 571,800 |
10 May 2022 | JPY | 1,038 | 1,052 | 1,018 | 1,044 | 1,044 | -11 (-1.04%) | 645,500 |
9 May 2022 | JPY | 1,088 | 1,102 | 1,051 | 1,055 | 1,055 | -53 (-4.78%) | 648,500 |
6 May 2022 | JPY | 1,140 | 1,140 | 1,102 | 1,108 | 1,108 | -41 (-3.57%) | 535,700 |
2 May 2022 | JPY | 1,145 | 1,160 | 1,130 | 1,149 | 1,149 | -1 (-0.09%) | 266,900 |
28 Apr 2022 | JPY | 1,156 | 1,181 | 1,141 | 1,150 | 1,150 | -6 (-0.52%) | 333,300 |
27 Apr 2022 | JPY | 1,156 | 1,165 | 1,135 | 1,156 | 1,156 | -40 (-3.34%) | 526,600 |
26 Apr 2022 | JPY | 1,207 | 1,213 | 1,180 | 1,196 | 1,196 | +5 (+0.42%) | 331,400 |
25 Apr 2022 | JPY | 1,195 | 1,215 | 1,179 | 1,191 | 1,191 | -30 (-2.46%) | 638,900 |
22 Apr 2022 | JPY | 1,227 | 1,240 | 1,206 | 1,221 | 1,221 | -33 (-2.63%) | 469,900 |
21 Apr 2022 | JPY | 1,288 | 1,300 | 1,251 | 1,254 | 1,254 | -34 (-2.64%) | 474,800 |
20 Apr 2022 | JPY | 1,315 | 1,317 | 1,281 | 1,288 | 1,288 | -12 (-0.92%) | 264,200 |
19 Apr 2022 | JPY | 1,315 | 1,319 | 1,294 | 1,300 | 1,300 | -5 (-0.38%) | 226,000 |