Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2022 | JPY | 1,515 | 1,524 | 1,502 | 1,520 | 1,520 | -5.5 (-0.36%) | 2,370,200 |
9 Jun 2022 | JPY | 1,526 | 1,537.5 | 1,521.5 | 1,525.5 | 1,525.5 | +2 (+0.13%) | 2,042,600 |
8 Jun 2022 | JPY | 1,504.5 | 1,529.5 | 1,504.5 | 1,523.5 | 1,523.5 | +25.5 (+1.70%) | 2,419,700 |
7 Jun 2022 | JPY | 1,504.5 | 1,517.5 | 1,494 | 1,498 | 1,498 | +18.5 (+1.25%) | 1,823,600 |
6 Jun 2022 | JPY | 1,467.5 | 1,483 | 1,465 | 1,479.5 | 1,479.5 | -3.5 (-0.24%) | 1,146,800 |
3 Jun 2022 | JPY | 1,498 | 1,498.5 | 1,471 | 1,483 | 1,483 | -15 (-1.00%) | 1,510,600 |
2 Jun 2022 | JPY | 1,485 | 1,502 | 1,482 | 1,498 | 1,498 | +10 (+0.67%) | 1,632,200 |
1 Jun 2022 | JPY | 1,444 | 1,488.5 | 1,437 | 1,488 | 1,488 | +62.5 (+4.38%) | 2,880,500 |
31 May 2022 | JPY | 1,430 | 1,440 | 1,417.5 | 1,425.5 | 1,425.5 | -33 (-2.26%) | 7,557,500 |
30 May 2022 | JPY | 1,443 | 1,464 | 1,431.5 | 1,458.5 | 1,458.5 | +33.5 (+2.35%) | 2,343,200 |
27 May 2022 | JPY | 1,443.5 | 1,443.5 | 1,423.5 | 1,425 | 1,425 | +11.5 (+0.81%) | 2,424,000 |
26 May 2022 | JPY | 1,431.5 | 1,435.5 | 1,413.5 | 1,413.5 | 1,413.5 | -1.5 (-0.11%) | 1,820,100 |
25 May 2022 | JPY | 1,424.5 | 1,429.5 | 1,414 | 1,415 | 1,415 | 0.0 (0.0%) | 2,268,900 |
24 May 2022 | JPY | 1,425 | 1,429 | 1,411 | 1,415 | 1,415 | -5 (-0.35%) | 1,690,100 |
23 May 2022 | JPY | 1,435 | 1,438.5 | 1,416 | 1,420 | 1,420 | 0.0 (0.0%) | 2,156,500 |
20 May 2022 | JPY | 1,410.5 | 1,424 | 1,402.5 | 1,420 | 1,420 | +33 (+2.38%) | 3,001,800 |
19 May 2022 | JPY | 1,365 | 1,388.5 | 1,354 | 1,387 | 1,387 | -20 (-1.42%) | 2,909,800 |
18 May 2022 | JPY | 1,405.5 | 1,408.5 | 1,394.5 | 1,407 | 1,407 | +11.5 (+0.82%) | 2,129,800 |
17 May 2022 | JPY | 1,376 | 1,395.5 | 1,376 | 1,395.5 | 1,395.5 | +1.5 (+0.11%) | 1,661,500 |
16 May 2022 | JPY | 1,428.5 | 1,430.5 | 1,385 | 1,394 | 1,394 | -12.5 (-0.89%) | 2,012,700 |
13 May 2022 | JPY | 1,387 | 1,421.5 | 1,382 | 1,406.5 | 1,406.5 | +15.5 (+1.11%) | 3,116,900 |
12 May 2022 | JPY | 1,353.5 | 1,416.5 | 1,353 | 1,391 | 1,391 | -25 (-1.77%) | 3,646,500 |
11 May 2022 | JPY | 1,430 | 1,434.5 | 1,408.5 | 1,416 | 1,416 | -8.5 (-0.60%) | 2,664,400 |
10 May 2022 | JPY | 1,419 | 1,430 | 1,408 | 1,424.5 | 1,424.5 | -9.5 (-0.66%) | 2,301,900 |
9 May 2022 | JPY | 1,450 | 1,455.5 | 1,428.5 | 1,434 | 1,434 | -31.5 (-2.15%) | 1,788,700 |
6 May 2022 | JPY | 1,429 | 1,467.5 | 1,423.5 | 1,465.5 | 1,465.5 | +48.5 (+3.42%) | 3,848,500 |
2 May 2022 | JPY | 1,413.5 | 1,425.5 | 1,404 | 1,417 | 1,417 | +18.5 (+1.32%) | 2,339,200 |
28 Apr 2022 | JPY | 1,356.5 | 1,400.5 | 1,337 | 1,398.5 | 1,398.5 | +54 (+4.02%) | 3,067,900 |
27 Apr 2022 | JPY | 1,329 | 1,355 | 1,328.5 | 1,344.5 | 1,344.5 | -22 (-1.61%) | 2,353,600 |
26 Apr 2022 | JPY | 1,367 | 1,379.5 | 1,365 | 1,366.5 | 1,366.5 | -8 (-0.58%) | 2,744,500 |