Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2022 | JPY | 1,964 | 1,965 | 1,930 | 1,948 | 1,948 | -3 (-0.15%) | 1,077,600 |
2 Jun 2022 | JPY | 1,935 | 1,952 | 1,924 | 1,951 | 1,951 | +9 (+0.46%) | 711,400 |
1 Jun 2022 | JPY | 1,917 | 1,942 | 1,910 | 1,942 | 1,942 | +26 (+1.36%) | 1,108,800 |
31 May 2022 | JPY | 1,891 | 1,918 | 1,886 | 1,916 | 1,916 | +26 (+1.38%) | 3,608,200 |
30 May 2022 | JPY | 1,890 | 1,896 | 1,873 | 1,890 | 1,890 | +28 (+1.50%) | 1,336,500 |
27 May 2022 | JPY | 1,854 | 1,869 | 1,846 | 1,862 | 1,862 | +34 (+1.86%) | 1,148,900 |
26 May 2022 | JPY | 1,821 | 1,839 | 1,815 | 1,828 | 1,828 | +8 (+0.44%) | 1,017,900 |
25 May 2022 | JPY | 1,818 | 1,834 | 1,806 | 1,820 | 1,820 | -1 (-0.05%) | 1,136,800 |
24 May 2022 | JPY | 1,853 | 1,853 | 1,820 | 1,821 | 1,821 | -19 (-1.03%) | 813,900 |
23 May 2022 | JPY | 1,855 | 1,859 | 1,832 | 1,840 | 1,840 | -4 (-0.22%) | 869,300 |
20 May 2022 | JPY | 1,845 | 1,863 | 1,836 | 1,844 | 1,844 | +5 (+0.27%) | 1,778,600 |
19 May 2022 | JPY | 1,805 | 1,839 | 1,801 | 1,839 | 1,839 | -6 (-0.33%) | 1,084,400 |
18 May 2022 | JPY | 1,848 | 1,854 | 1,825 | 1,845 | 1,845 | +16 (+0.87%) | 1,011,000 |
17 May 2022 | JPY | 1,815 | 1,832 | 1,806 | 1,829 | 1,829 | +28 (+1.55%) | 1,084,700 |
16 May 2022 | JPY | 1,842 | 1,842 | 1,801 | 1,801 | 1,801 | -17 (-0.94%) | 1,012,300 |
13 May 2022 | JPY | 1,830 | 1,831 | 1,801 | 1,818 | 1,818 | +6 (+0.33%) | 1,624,300 |
12 May 2022 | JPY | 1,800 | 1,820 | 1,777 | 1,812 | 1,812 | +2 (+0.11%) | 1,129,200 |
11 May 2022 | JPY | 1,783 | 1,817 | 1,773 | 1,810 | 1,810 | +22 (+1.23%) | 1,328,500 |
10 May 2022 | JPY | 1,765 | 1,795 | 1,749 | 1,788 | 1,788 | +14 (+0.79%) | 1,531,800 |
9 May 2022 | JPY | 1,771 | 1,793 | 1,764 | 1,774 | 1,774 | -22 (-1.22%) | 976,000 |
6 May 2022 | JPY | 1,764 | 1,800 | 1,746 | 1,796 | 1,796 | +32 (+1.81%) | 1,801,800 |
2 May 2022 | JPY | 1,724 | 1,775 | 1,719 | 1,764 | 1,764 | +12 (+0.68%) | 1,727,700 |
28 Apr 2022 | JPY | 1,690 | 1,765 | 1,683 | 1,752 | 1,752 | +75 (+4.47%) | 2,108,700 |
27 Apr 2022 | JPY | 1,673 | 1,688 | 1,654 | 1,677 | 1,677 | -5 (-0.30%) | 1,414,500 |
26 Apr 2022 | JPY | 1,703 | 1,707 | 1,681 | 1,682 | 1,682 | -13 (-0.77%) | 906,100 |
25 Apr 2022 | JPY | 1,698 | 1,705 | 1,682 | 1,695 | 1,695 | -40 (-2.31%) | 854,400 |
22 Apr 2022 | JPY | 1,722 | 1,744 | 1,716 | 1,735 | 1,735 | -7 (-0.40%) | 1,281,900 |
21 Apr 2022 | JPY | 1,730 | 1,746 | 1,726 | 1,742 | 1,742 | +25 (+1.46%) | 930,400 |
20 Apr 2022 | JPY | 1,718 | 1,723 | 1,704 | 1,717 | 1,717 | +23 (+1.36%) | 608,100 |
19 Apr 2022 | JPY | 1,686 | 1,697 | 1,676 | 1,694 | 1,694 | +25 (+1.50%) | 839,200 |