Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2022 | JPY | 1,458.5 | 1,466.5 | 1,441.5 | 1,451 | 1,451 | -17.5 (-1.19%) | 6,905,300 |
9 Jun 2022 | JPY | 1,456.5 | 1,477 | 1,448 | 1,468.5 | 1,468.5 | +16.5 (+1.14%) | 6,627,600 |
8 Jun 2022 | JPY | 1,434 | 1,453.5 | 1,427 | 1,452 | 1,452 | +32 (+2.25%) | 7,169,800 |
7 Jun 2022 | JPY | 1,410.5 | 1,426.5 | 1,408.5 | 1,420 | 1,420 | +16 (+1.14%) | 6,007,300 |
6 Jun 2022 | JPY | 1,369.5 | 1,405 | 1,364.5 | 1,404 | 1,404 | +20 (+1.45%) | 5,028,000 |
3 Jun 2022 | JPY | 1,412 | 1,412 | 1,375 | 1,384 | 1,384 | -4.5 (-0.32%) | 4,821,600 |
2 Jun 2022 | JPY | 1,385.5 | 1,395.5 | 1,380 | 1,388.5 | 1,388.5 | +3 (+0.22%) | 6,096,600 |
1 Jun 2022 | JPY | 1,357.5 | 1,387 | 1,357.5 | 1,385.5 | 1,385.5 | +32 (+2.36%) | 6,013,400 |
31 May 2022 | JPY | 1,368.5 | 1,384 | 1,345.5 | 1,353.5 | 1,353.5 | -16 (-1.17%) | 14,659,700 |
30 May 2022 | JPY | 1,357 | 1,372 | 1,345 | 1,369.5 | 1,369.5 | +35 (+2.62%) | 11,028,800 |
27 May 2022 | JPY | 1,380 | 1,380 | 1,330.5 | 1,334.5 | 1,334.5 | -35 (-2.56%) | 9,546,900 |
26 May 2022 | JPY | 1,380 | 1,388.5 | 1,366 | 1,369.5 | 1,369.5 | -0.5 (-0.04%) | 6,642,000 |
25 May 2022 | JPY | 1,373.5 | 1,377 | 1,364 | 1,370 | 1,370 | +2.5 (+0.18%) | 5,677,800 |
24 May 2022 | JPY | 1,374.5 | 1,391 | 1,366 | 1,367.5 | 1,367.5 | +16.5 (+1.22%) | 6,439,400 |
23 May 2022 | JPY | 1,365 | 1,371 | 1,349 | 1,351 | 1,351 | -9.5 (-0.70%) | 5,276,900 |
20 May 2022 | JPY | 1,362 | 1,374 | 1,353.5 | 1,360.5 | 1,360.5 | +10.5 (+0.78%) | 6,098,000 |
19 May 2022 | JPY | 1,321.5 | 1,353.5 | 1,318.5 | 1,350 | 1,350 | -18.5 (-1.35%) | 5,788,000 |
18 May 2022 | JPY | 1,355 | 1,371 | 1,345 | 1,368.5 | 1,368.5 | +15.5 (+1.15%) | 6,932,900 |
17 May 2022 | JPY | 1,324 | 1,357 | 1,309.5 | 1,353 | 1,353 | +40 (+3.05%) | 6,403,400 |
16 May 2022 | JPY | 1,343 | 1,345 | 1,312 | 1,313 | 1,313 | -11 (-0.83%) | 8,213,700 |
13 May 2022 | JPY | 1,311 | 1,337.5 | 1,293 | 1,324 | 1,324 | +12 (+0.91%) | 7,544,900 |
12 May 2022 | JPY | 1,283 | 1,338 | 1,281 | 1,312 | 1,312 | +29 (+2.26%) | 9,928,800 |
11 May 2022 | JPY | 1,276.5 | 1,289 | 1,253.5 | 1,283 | 1,283 | -2 (-0.16%) | 9,495,300 |
10 May 2022 | JPY | 1,314.5 | 1,323.5 | 1,266 | 1,285 | 1,285 | -64.5 (-4.78%) | 13,659,900 |
9 May 2022 | JPY | 1,382 | 1,392 | 1,334.5 | 1,349.5 | 1,349.5 | -72.5 (-5.10%) | 14,127,800 |
6 May 2022 | JPY | 1,446.5 | 1,470 | 1,411.5 | 1,422 | 1,422 | -4 (-0.28%) | 21,042,200 |
2 May 2022 | JPY | 1,427 | 1,447 | 1,409 | 1,426 | 1,426 | +3.5 (+0.25%) | 7,894,000 |
28 Apr 2022 | JPY | 1,398.5 | 1,428 | 1,387.5 | 1,422.5 | 1,422.5 | +46.5 (+3.38%) | 7,072,600 |
27 Apr 2022 | JPY | 1,367 | 1,392.5 | 1,365 | 1,376 | 1,376 | -19.5 (-1.40%) | 11,156,600 |
26 Apr 2022 | JPY | 1,416.5 | 1,429.5 | 1,387.5 | 1,395.5 | 1,395.5 | -19.5 (-1.38%) | 7,269,700 |