Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | JPY | 1,447 | 1,452 | 1,419 | 1,442 | 1,442 | -4 (-0.28%) | 209,800 |
27 May 2022 | JPY | 1,457 | 1,464 | 1,441 | 1,446 | 1,446 | +11 (+0.77%) | 86,700 |
26 May 2022 | JPY | 1,384 | 1,449 | 1,383 | 1,435 | 1,435 | +67 (+4.90%) | 142,500 |
25 May 2022 | JPY | 1,378 | 1,396 | 1,365 | 1,368 | 1,368 | -9 (-0.65%) | 109,500 |
24 May 2022 | JPY | 1,430 | 1,436 | 1,366 | 1,377 | 1,377 | -57 (-3.97%) | 147,300 |
23 May 2022 | JPY | 1,481 | 1,481 | 1,430 | 1,434 | 1,434 | -47 (-3.17%) | 213,900 |
20 May 2022 | JPY | 1,445 | 1,485 | 1,442 | 1,481 | 1,481 | +33 (+2.28%) | 146,500 |
19 May 2022 | JPY | 1,399 | 1,454 | 1,395 | 1,448 | 1,448 | -6 (-0.41%) | 147,300 |
18 May 2022 | JPY | 1,425 | 1,461 | 1,423 | 1,454 | 1,454 | +33 (+2.32%) | 142,800 |
17 May 2022 | JPY | 1,380 | 1,424 | 1,366 | 1,421 | 1,421 | +46 (+3.35%) | 123,700 |
16 May 2022 | JPY | 1,394 | 1,403 | 1,360 | 1,375 | 1,375 | -19 (-1.36%) | 151,100 |
13 May 2022 | JPY | 1,318 | 1,415 | 1,318 | 1,394 | 1,394 | +76 (+5.77%) | 257,200 |
12 May 2022 | JPY | 1,354 | 1,354 | 1,311 | 1,318 | 1,318 | -16 (-1.20%) | 140,600 |
11 May 2022 | JPY | 1,350 | 1,369 | 1,320 | 1,334 | 1,334 | -16 (-1.19%) | 151,300 |
10 May 2022 | JPY | 1,311 | 1,374 | 1,300 | 1,350 | 1,350 | +52 (+4.01%) | 602,700 |
9 May 2022 | JPY | 1,308 | 1,312 | 1,280 | 1,298 | 1,298 | -2 (-0.15%) | 143,700 |
6 May 2022 | JPY | 1,290 | 1,304 | 1,279 | 1,300 | 1,300 | -1 (-0.08%) | 94,800 |
2 May 2022 | JPY | 1,298 | 1,308 | 1,278 | 1,301 | 1,301 | +1 (+0.08%) | 72,000 |
28 Apr 2022 | JPY | 1,265 | 1,300 | 1,245 | 1,300 | 1,300 | +41 (+3.26%) | 89,900 |
27 Apr 2022 | JPY | 1,218 | 1,262 | 1,210 | 1,259 | 1,259 | +18 (+1.45%) | 134,400 |
26 Apr 2022 | JPY | 1,250 | 1,261 | 1,241 | 1,241 | 1,241 | -9 (-0.72%) | 49,000 |
25 Apr 2022 | JPY | 1,265 | 1,276 | 1,250 | 1,250 | 1,250 | -54 (-4.14%) | 52,000 |
22 Apr 2022 | JPY | 1,319 | 1,319 | 1,295 | 1,304 | 1,304 | -20 (-1.51%) | 50,500 |
21 Apr 2022 | JPY | 1,306 | 1,330 | 1,306 | 1,324 | 1,324 | +4 (+0.30%) | 72,200 |
20 Apr 2022 | JPY | 1,296 | 1,327 | 1,293 | 1,320 | 1,320 | +24 (+1.85%) | 60,100 |
19 Apr 2022 | JPY | 1,286 | 1,304 | 1,273 | 1,296 | 1,296 | +8 (+0.62%) | 73,500 |
18 Apr 2022 | JPY | 1,315 | 1,329 | 1,283 | 1,288 | 1,288 | -37 (-2.79%) | 214,100 |
15 Apr 2022 | JPY | 1,315 | 1,338 | 1,313 | 1,325 | 1,325 | +1 (+0.08%) | 83,500 |
14 Apr 2022 | JPY | 1,310 | 1,330 | 1,306 | 1,324 | 1,324 | +16 (+1.22%) | 75,300 |
13 Apr 2022 | JPY | 1,302 | 1,312 | 1,290 | 1,308 | 1,308 | 0.0 (0.0%) | 74,400 |