Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | JPY | 1,449 | 1,465 | 1,420 | 1,444 | 1,444 | +25 (+1.76%) | 1,300 |
27 May 2022 | JPY | 1,453 | 1,453 | 1,419 | 1,419 | 1,419 | -13 (-0.91%) | 1,000 |
26 May 2022 | JPY | 1,417 | 1,450 | 1,417 | 1,432 | 1,432 | +16 (+1.13%) | 1,500 |
25 May 2022 | JPY | 1,417 | 1,440 | 1,416 | 1,416 | 1,416 | -4 (-0.28%) | 1,200 |
24 May 2022 | JPY | 1,450 | 1,450 | 1,420 | 1,420 | 1,420 | 0.0 (0.0%) | 300 |
23 May 2022 | JPY | 1,430 | 1,431 | 1,420 | 1,420 | 1,420 | -10 (-0.70%) | 1,100 |
20 May 2022 | JPY | 1,411 | 1,430 | 1,406 | 1,430 | 1,430 | +16 (+1.13%) | 1,700 |
19 May 2022 | JPY | 1,436 | 1,436 | 1,402 | 1,414 | 1,414 | -52 (-3.55%) | 1,500 |
18 May 2022 | JPY | 1,460 | 1,515 | 1,460 | 1,466 | 1,466 | -24 (-1.61%) | 3,600 |
17 May 2022 | JPY | 1,506 | 1,541 | 1,480 | 1,490 | 1,490 | -31 (-2.04%) | 3,100 |
16 May 2022 | JPY | 1,507 | 1,625 | 1,468 | 1,521 | 1,521 | -22 (-1.43%) | 7,000 |
13 May 2022 | JPY | 1,579 | 1,595 | 1,501 | 1,543 | 1,543 | +4 (+0.26%) | 5,300 |
12 May 2022 | JPY | 1,526 | 1,626 | 1,526 | 1,539 | 1,539 | -19 (-1.22%) | 7,500 |
11 May 2022 | JPY | 1,599 | 1,599 | 1,509 | 1,558 | 1,558 | -42 (-2.63%) | 2,400 |
10 May 2022 | JPY | 1,455 | 1,600 | 1,455 | 1,600 | 1,600 | +115 (+7.74%) | 3,500 |
9 May 2022 | JPY | 1,635 | 1,635 | 1,485 | 1,485 | 1,485 | -180 (-10.81%) | 9,300 |
6 May 2022 | JPY | 1,620 | 1,799 | 1,617 | 1,665 | 1,665 | +5 (+0.30%) | 19,300 |
2 May 2022 | JPY | 1,525 | 1,668 | 1,434 | 1,660 | 1,660 | +285 (+20.73%) | 10,400 |
28 Apr 2022 | JPY | 1,400 | 1,477 | 1,369 | 1,375 | 1,375 | +35 (+2.61%) | 2,100 |
27 Apr 2022 | JPY | 1,357 | 1,362 | 1,337 | 1,340 | 1,340 | -17 (-1.25%) | 1,100 |
26 Apr 2022 | JPY | 1,490 | 1,490 | 1,351 | 1,357 | 1,357 | -43 (-3.07%) | 3,000 |
25 Apr 2022 | JPY | 1,410 | 1,422 | 1,400 | 1,400 | 1,400 | -10 (-0.71%) | 1,300 |
22 Apr 2022 | JPY | 1,427 | 1,457 | 1,410 | 1,410 | 1,410 | -49 (-3.36%) | 1,000 |
21 Apr 2022 | JPY | 1,489 | 1,489 | 1,459 | 1,459 | 1,459 | 0.0 (0.0%) | 300 |
20 Apr 2022 | JPY | 1,463 | 1,512 | 1,424 | 1,459 | 1,459 | +17 (+1.18%) | 2,200 |
19 Apr 2022 | JPY | 1,440 | 1,463 | 1,421 | 1,442 | 1,442 | +2 (+0.14%) | 1,000 |
18 Apr 2022 | JPY | 1,464 | 1,483 | 1,438 | 1,440 | 1,440 | -64 (-4.26%) | 1,900 |
15 Apr 2022 | JPY | 1,487 | 1,555 | 1,487 | 1,504 | 1,504 | -53 (-3.40%) | 2,400 |
14 Apr 2022 | JPY | 1,541 | 1,581 | 1,509 | 1,557 | 1,557 | -50 (-3.11%) | 2,500 |
13 Apr 2022 | JPY | 1,425 | 1,629 | 1,396 | 1,607 | 1,607 | +192 (+13.57%) | 6,700 |