Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2022 | JPY | 1,112 | 1,128 | 1,070 | 1,074 | 1,074 | -30 (-2.72%) | 10,900 |
26 May 2022 | JPY | 1,080 | 1,130 | 1,072 | 1,104 | 1,104 | +24 (+2.22%) | 15,700 |
25 May 2022 | JPY | 1,077 | 1,198 | 1,062 | 1,080 | 1,080 | -27 (-2.44%) | 54,300 |
24 May 2022 | JPY | 1,203 | 1,203 | 1,100 | 1,107 | 1,107 | -66 (-5.63%) | 19,300 |
23 May 2022 | JPY | 1,174 | 1,194 | 1,165 | 1,173 | 1,173 | -12 (-1.01%) | 5,700 |
20 May 2022 | JPY | 1,156 | 1,185 | 1,140 | 1,185 | 1,185 | +32 (+2.78%) | 8,300 |
19 May 2022 | JPY | 1,140 | 1,205 | 1,130 | 1,153 | 1,153 | -27 (-2.29%) | 14,800 |
18 May 2022 | JPY | 1,162 | 1,220 | 1,158 | 1,180 | 1,180 | +48 (+4.24%) | 21,400 |
17 May 2022 | JPY | 1,132 | 1,180 | 1,115 | 1,132 | 1,132 | -9 (-0.79%) | 23,300 |
16 May 2022 | JPY | 1,190 | 1,231 | 1,139 | 1,141 | 1,141 | -102 (-8.21%) | 41,100 |
13 May 2022 | JPY | 1,210 | 1,279 | 1,210 | 1,243 | 1,243 | +20 (+1.64%) | 25,100 |
12 May 2022 | JPY | 1,299 | 1,299 | 1,223 | 1,223 | 1,223 | -76 (-5.85%) | 12,600 |
11 May 2022 | JPY | 1,314 | 1,331 | 1,292 | 1,299 | 1,299 | -23 (-1.74%) | 11,500 |
10 May 2022 | JPY | 1,339 | 1,339 | 1,306 | 1,322 | 1,322 | -24 (-1.78%) | 5,200 |
9 May 2022 | JPY | 1,336 | 1,346 | 1,303 | 1,346 | 1,346 | 0.0 (0.0%) | 12,200 |
6 May 2022 | JPY | 1,335 | 1,349 | 1,300 | 1,346 | 1,346 | +17 (+1.28%) | 14,000 |
2 May 2022 | JPY | 1,290 | 1,334 | 1,290 | 1,329 | 1,329 | +9 (+0.68%) | 4,400 |
28 Apr 2022 | JPY | 1,322 | 1,327 | 1,298 | 1,320 | 1,320 | -10 (-0.75%) | 5,900 |
27 Apr 2022 | JPY | 1,302 | 1,330 | 1,287 | 1,330 | 1,330 | -32 (-2.35%) | 13,200 |
26 Apr 2022 | JPY | 1,321 | 1,362 | 1,309 | 1,362 | 1,362 | +60 (+4.61%) | 13,500 |
25 Apr 2022 | JPY | 1,320 | 1,350 | 1,302 | 1,302 | 1,302 | -68 (-4.96%) | 21,700 |
22 Apr 2022 | JPY | 1,382 | 1,398 | 1,367 | 1,370 | 1,370 | -40 (-2.84%) | 13,900 |
21 Apr 2022 | JPY | 1,430 | 1,450 | 1,401 | 1,410 | 1,410 | -12 (-0.84%) | 9,300 |
20 Apr 2022 | JPY | 1,448 | 1,448 | 1,416 | 1,422 | 1,422 | -13 (-0.91%) | 6,000 |
19 Apr 2022 | JPY | 1,416 | 1,441 | 1,400 | 1,435 | 1,435 | +28 (+1.99%) | 11,500 |
18 Apr 2022 | JPY | 1,437 | 1,451 | 1,397 | 1,407 | 1,407 | -28 (-1.95%) | 13,700 |
15 Apr 2022 | JPY | 1,451 | 1,504 | 1,408 | 1,435 | 1,435 | -16 (-1.10%) | 22,300 |
14 Apr 2022 | JPY | 1,509 | 1,516 | 1,450 | 1,451 | 1,451 | -55 (-3.65%) | 34,100 |
13 Apr 2022 | JPY | 1,484 | 1,574 | 1,457 | 1,506 | 1,506 | +20 (+1.35%) | 45,900 |
12 Apr 2022 | JPY | 1,387 | 1,580 | 1,367 | 1,486 | 1,486 | +84 (+5.99%) | 173,900 |