Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2022 | JPY | 1,024 | 1,066 | 1,024 | 1,040 | 1,040 | +25 (+2.46%) | 19,700 |
17 May 2022 | JPY | 1,030 | 1,030 | 983 | 1,015 | 1,015 | -15 (-1.46%) | 37,700 |
16 May 2022 | JPY | 1,075 | 1,081 | 1,000 | 1,030 | 1,030 | -51 (-4.72%) | 62,900 |
13 May 2022 | JPY | 1,058 | 1,081 | 1,042 | 1,081 | 1,081 | +40 (+3.84%) | 18,700 |
12 May 2022 | JPY | 1,073 | 1,078 | 1,034 | 1,041 | 1,041 | -67 (-6.05%) | 28,900 |
11 May 2022 | JPY | 1,084 | 1,120 | 1,071 | 1,108 | 1,108 | +24 (+2.21%) | 18,800 |
10 May 2022 | JPY | 1,110 | 1,110 | 1,040 | 1,084 | 1,084 | +4 (+0.37%) | 39,800 |
9 May 2022 | JPY | 1,082 | 1,098 | 1,061 | 1,080 | 1,080 | -20 (-1.82%) | 31,600 |
6 May 2022 | JPY | 1,123 | 1,123 | 1,081 | 1,100 | 1,100 | -3 (-0.27%) | 18,400 |
2 May 2022 | JPY | 1,120 | 1,127 | 1,089 | 1,103 | 1,103 | -17 (-1.52%) | 13,200 |
28 Apr 2022 | JPY | 1,136 | 1,161 | 1,106 | 1,120 | 1,120 | -5 (-0.44%) | 14,500 |
27 Apr 2022 | JPY | 1,092 | 1,136 | 1,090 | 1,125 | 1,125 | -8 (-0.71%) | 49,700 |
26 Apr 2022 | JPY | 1,145 | 1,174 | 1,129 | 1,133 | 1,133 | -10 (-0.87%) | 17,900 |
25 Apr 2022 | JPY | 1,140 | 1,170 | 1,130 | 1,143 | 1,143 | -38 (-3.22%) | 25,200 |
22 Apr 2022 | JPY | 1,171 | 1,183 | 1,150 | 1,181 | 1,181 | -4 (-0.34%) | 28,600 |
21 Apr 2022 | JPY | 1,244 | 1,250 | 1,185 | 1,185 | 1,185 | -59 (-4.74%) | 66,800 |
20 Apr 2022 | JPY | 1,295 | 1,300 | 1,243 | 1,244 | 1,244 | -49 (-3.79%) | 48,100 |
19 Apr 2022 | JPY | 1,248 | 1,293 | 1,228 | 1,293 | 1,293 | +48 (+3.86%) | 88,400 |
18 Apr 2022 | JPY | 1,197 | 1,253 | 1,189 | 1,245 | 1,245 | +21 (+1.72%) | 37,700 |
15 Apr 2022 | JPY | 1,260 | 1,260 | 1,214 | 1,224 | 1,224 | -40 (-3.16%) | 35,100 |
14 Apr 2022 | JPY | 1,267 | 1,281 | 1,235 | 1,264 | 1,264 | -7 (-0.55%) | 37,600 |
13 Apr 2022 | JPY | 1,195 | 1,276 | 1,195 | 1,271 | 1,271 | +76 (+6.36%) | 48,300 |
12 Apr 2022 | JPY | 1,199 | 1,237 | 1,175 | 1,195 | 1,195 | -21 (-1.73%) | 47,000 |
11 Apr 2022 | JPY | 1,259 | 1,281 | 1,201 | 1,216 | 1,216 | -55 (-4.33%) | 68,200 |
8 Apr 2022 | JPY | 1,335 | 1,350 | 1,255 | 1,271 | 1,271 | -39 (-2.98%) | 159,500 |
7 Apr 2022 | JPY | 1,313 | 1,465 | 1,267 | 1,310 | 1,310 | -33 (-2.46%) | 661,200 |
6 Apr 2022 | JPY | 1,272 | 1,374 | 1,265 | 1,343 | 1,343 | +41 (+3.15%) | 138,700 |
5 Apr 2022 | JPY | 1,320 | 1,320 | 1,250 | 1,302 | 1,302 | +12 (+0.93%) | 100,300 |
4 Apr 2022 | JPY | 1,225 | 1,335 | 1,225 | 1,290 | 1,290 | +95 (+7.95%) | 185,500 |
1 Apr 2022 | JPY | 1,163 | 1,224 | 1,141 | 1,195 | 1,195 | +2 (+0.17%) | 80,900 |