Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | JPY | 1,030 | 1,051 | 1,028 | 1,049 | 1,049 | +25 (+2.44%) | 3,347,000 |
27 May 2022 | JPY | 1,024 | 1,025 | 1,011 | 1,024 | 1,024 | +10 (+0.99%) | 3,363,100 |
26 May 2022 | JPY | 1,008 | 1,018 | 1,005 | 1,014 | 1,014 | -7 (-0.69%) | 3,076,700 |
25 May 2022 | JPY | 1,011 | 1,028 | 1,002 | 1,021 | 1,021 | -1 (-0.10%) | 3,113,600 |
24 May 2022 | JPY | 1,014 | 1,023 | 1,007 | 1,022 | 1,022 | -11 (-1.06%) | 3,143,400 |
23 May 2022 | JPY | 1,017 | 1,034 | 1,015 | 1,033 | 1,033 | +26 (+2.58%) | 2,682,900 |
20 May 2022 | JPY | 1,010 | 1,023 | 1,004 | 1,007 | 1,007 | -2 (-0.20%) | 2,876,000 |
19 May 2022 | JPY | 997 | 1,011 | 997 | 1,009 | 1,009 | -10 (-0.98%) | 3,363,400 |
18 May 2022 | JPY | 1,014 | 1,027 | 1,006 | 1,019 | 1,019 | +6 (+0.59%) | 3,247,800 |
17 May 2022 | JPY | 1,005 | 1,029 | 1,005 | 1,013 | 1,013 | +13 (+1.30%) | 2,904,700 |
16 May 2022 | JPY | 1,036 | 1,039 | 995 | 1,000 | 1,000 | -29 (-2.82%) | 3,969,200 |
13 May 2022 | JPY | 1,010 | 1,033 | 990 | 1,029 | 1,029 | +8 (+0.78%) | 5,648,800 |
12 May 2022 | JPY | 1,060 | 1,062 | 1,020 | 1,021 | 1,021 | -43 (-4.04%) | 3,937,400 |
11 May 2022 | JPY | 1,093 | 1,105 | 1,050 | 1,064 | 1,064 | -30 (-2.74%) | 4,057,400 |
10 May 2022 | JPY | 1,073 | 1,101 | 1,070 | 1,094 | 1,094 | +19 (+1.77%) | 3,787,600 |
9 May 2022 | JPY | 1,076 | 1,084 | 1,063 | 1,075 | 1,075 | -20 (-1.83%) | 3,512,000 |
6 May 2022 | JPY | 1,088 | 1,098 | 1,064 | 1,095 | 1,095 | +16 (+1.48%) | 2,867,900 |
2 May 2022 | JPY | 1,061 | 1,082 | 1,056 | 1,079 | 1,079 | +16 (+1.51%) | 1,690,000 |
28 Apr 2022 | JPY | 1,040 | 1,063 | 1,039 | 1,063 | 1,063 | +29 (+2.80%) | 1,808,300 |
27 Apr 2022 | JPY | 1,026 | 1,037 | 1,017 | 1,034 | 1,034 | -5 (-0.48%) | 2,435,300 |
26 Apr 2022 | JPY | 1,039 | 1,053 | 1,033 | 1,039 | 1,039 | 0.0 (0.0%) | 1,831,900 |
25 Apr 2022 | JPY | 1,032 | 1,044 | 1,024 | 1,039 | 1,039 | -13 (-1.24%) | 2,157,200 |
22 Apr 2022 | JPY | 1,048 | 1,054 | 1,035 | 1,052 | 1,052 | +6 (+0.57%) | 2,638,900 |
21 Apr 2022 | JPY | 1,022 | 1,054 | 1,021 | 1,046 | 1,046 | +26 (+2.55%) | 2,772,400 |
20 Apr 2022 | JPY | 1,018 | 1,037 | 1,008 | 1,020 | 1,020 | +11 (+1.09%) | 2,881,600 |
19 Apr 2022 | JPY | 1,017 | 1,032 | 1,006 | 1,009 | 1,009 | -4 (-0.39%) | 3,789,900 |
18 Apr 2022 | JPY | 1,039 | 1,047 | 1,007 | 1,013 | 1,013 | -32 (-3.06%) | 3,545,600 |
15 Apr 2022 | JPY | 1,072 | 1,075 | 1,043 | 1,045 | 1,045 | -37 (-3.42%) | 4,000,300 |
14 Apr 2022 | JPY | 1,104 | 1,127 | 1,081 | 1,082 | 1,082 | -17 (-1.55%) | 3,230,500 |
13 Apr 2022 | JPY | 1,097 | 1,122 | 1,090 | 1,099 | 1,099 | +10 (+0.92%) | 3,856,800 |