Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2022 | JPY | 1,264 | 1,264 | 1,239 | 1,251 | 1,251 | +4 (+0.32%) | 37,600 |
26 May 2022 | JPY | 1,260 | 1,281 | 1,247 | 1,247 | 1,247 | -5 (-0.40%) | 36,600 |
25 May 2022 | JPY | 1,302 | 1,304 | 1,251 | 1,252 | 1,252 | -41 (-3.17%) | 39,600 |
24 May 2022 | JPY | 1,290 | 1,306 | 1,280 | 1,293 | 1,293 | -7 (-0.54%) | 71,400 |
23 May 2022 | JPY | 1,290 | 1,302 | 1,284 | 1,300 | 1,300 | +23 (+1.80%) | 60,200 |
20 May 2022 | JPY | 1,234 | 1,280 | 1,234 | 1,277 | 1,277 | +37 (+2.98%) | 43,300 |
19 May 2022 | JPY | 1,255 | 1,267 | 1,232 | 1,240 | 1,240 | -43 (-3.35%) | 50,000 |
18 May 2022 | JPY | 1,272 | 1,302 | 1,269 | 1,283 | 1,283 | +31 (+2.48%) | 79,300 |
17 May 2022 | JPY | 1,268 | 1,292 | 1,247 | 1,252 | 1,252 | -21 (-1.65%) | 56,300 |
16 May 2022 | JPY | 1,298 | 1,301 | 1,249 | 1,273 | 1,273 | +22 (+1.76%) | 67,900 |
13 May 2022 | JPY | 1,234 | 1,271 | 1,222 | 1,251 | 1,251 | +29 (+2.37%) | 67,800 |
12 May 2022 | JPY | 1,291 | 1,291 | 1,214 | 1,222 | 1,222 | -56 (-4.38%) | 98,400 |
11 May 2022 | JPY | 1,292 | 1,306 | 1,260 | 1,278 | 1,278 | -14 (-1.08%) | 82,600 |
10 May 2022 | JPY | 1,295 | 1,325 | 1,261 | 1,292 | 1,292 | -93 (-6.71%) | 201,600 |
9 May 2022 | JPY | 1,414 | 1,423 | 1,379 | 1,385 | 1,385 | -59 (-4.09%) | 80,500 |
6 May 2022 | JPY | 1,430 | 1,448 | 1,416 | 1,444 | 1,444 | -7 (-0.48%) | 58,100 |
2 May 2022 | JPY | 1,447 | 1,478 | 1,444 | 1,451 | 1,451 | -13 (-0.89%) | 39,300 |
28 Apr 2022 | JPY | 1,460 | 1,472 | 1,444 | 1,464 | 1,464 | -26 (-1.74%) | 47,700 |
27 Apr 2022 | JPY | 1,443 | 1,492 | 1,439 | 1,490 | 1,490 | +2 (+0.13%) | 79,200 |
26 Apr 2022 | JPY | 1,460 | 1,493 | 1,460 | 1,488 | 1,488 | +28 (+1.92%) | 43,400 |
25 Apr 2022 | JPY | 1,430 | 1,467 | 1,421 | 1,460 | 1,460 | 0.0 (0.0%) | 46,800 |
22 Apr 2022 | JPY | 1,470 | 1,473 | 1,446 | 1,460 | 1,460 | -34 (-2.28%) | 52,700 |
21 Apr 2022 | JPY | 1,485 | 1,508 | 1,477 | 1,494 | 1,494 | +3 (+0.20%) | 41,300 |
20 Apr 2022 | JPY | 1,546 | 1,546 | 1,489 | 1,491 | 1,491 | -30 (-1.97%) | 65,300 |
19 Apr 2022 | JPY | 1,488 | 1,530 | 1,488 | 1,521 | 1,521 | +26 (+1.74%) | 60,700 |
18 Apr 2022 | JPY | 1,504 | 1,514 | 1,470 | 1,495 | 1,495 | -32 (-2.10%) | 87,700 |
15 Apr 2022 | JPY | 1,520 | 1,529 | 1,507 | 1,527 | 1,527 | -20 (-1.29%) | 35,400 |
14 Apr 2022 | JPY | 1,570 | 1,587 | 1,537 | 1,547 | 1,547 | -17 (-1.09%) | 41,700 |
13 Apr 2022 | JPY | 1,527 | 1,564 | 1,521 | 1,564 | 1,564 | +37 (+2.42%) | 51,600 |
12 Apr 2022 | JPY | 1,523 | 1,574 | 1,520 | 1,527 | 1,527 | -15 (-0.97%) | 61,000 |