Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2022 | JPY | 3,959 | 3,959 | 3,867 | 3,908 | 3,908 | -80 (-2.01%) | 3,048,800 |
9 Jun 2022 | JPY | 3,974 | 4,065 | 3,957 | 3,988 | 3,988 | -6 (-0.15%) | 2,716,100 |
8 Jun 2022 | JPY | 3,850 | 4,030 | 3,842 | 3,994 | 3,994 | +212 (+5.61%) | 3,672,100 |
7 Jun 2022 | JPY | 3,828 | 3,831 | 3,772 | 3,782 | 3,782 | -74 (-1.92%) | 2,179,200 |
6 Jun 2022 | JPY | 3,745 | 3,857 | 3,709 | 3,856 | 3,856 | +83 (+2.20%) | 2,188,300 |
3 Jun 2022 | JPY | 3,726 | 3,808 | 3,690 | 3,773 | 3,773 | +117 (+3.20%) | 2,685,000 |
2 Jun 2022 | JPY | 3,730 | 3,737 | 3,636 | 3,656 | 3,656 | -126 (-3.33%) | 2,329,600 |
1 Jun 2022 | JPY | 3,699 | 3,817 | 3,687 | 3,782 | 3,782 | +45 (+1.20%) | 2,283,700 |
31 May 2022 | JPY | 3,770 | 3,782 | 3,662 | 3,737 | 3,737 | 0.0 (0.0%) | 3,958,000 |
30 May 2022 | JPY | 3,690 | 3,743 | 3,642 | 3,737 | 3,737 | +138 (+3.83%) | 6,121,600 |
27 May 2022 | JPY | 3,773 | 3,775 | 3,593 | 3,599 | 3,599 | -104 (-2.81%) | 3,569,100 |
26 May 2022 | JPY | 3,760 | 3,829 | 3,701 | 3,703 | 3,703 | -93 (-2.45%) | 2,755,500 |
25 May 2022 | JPY | 3,845 | 3,867 | 3,783 | 3,796 | 3,796 | -64 (-1.66%) | 2,398,500 |
24 May 2022 | JPY | 3,924 | 3,964 | 3,851 | 3,860 | 3,860 | -134 (-3.36%) | 2,471,800 |
23 May 2022 | JPY | 3,953 | 3,998 | 3,921 | 3,994 | 3,994 | +141 (+3.66%) | 2,583,000 |
20 May 2022 | JPY | 3,800 | 3,861 | 3,748 | 3,853 | 3,853 | +102 (+2.72%) | 2,413,800 |
19 May 2022 | JPY | 3,690 | 3,805 | 3,676 | 3,751 | 3,751 | -92 (-2.39%) | 2,812,900 |
18 May 2022 | JPY | 3,850 | 3,928 | 3,837 | 3,843 | 3,843 | +99 (+2.64%) | 2,840,500 |
17 May 2022 | JPY | 3,778 | 3,804 | 3,721 | 3,744 | 3,744 | -99 (-2.58%) | 2,438,500 |
16 May 2022 | JPY | 3,850 | 3,912 | 3,798 | 3,843 | 3,843 | +99 (+2.64%) | 2,966,500 |
13 May 2022 | JPY | 3,585 | 3,749 | 3,562 | 3,744 | 3,744 | +222 (+6.30%) | 3,875,400 |
12 May 2022 | JPY | 3,716 | 3,738 | 3,520 | 3,522 | 3,522 | -404 (-10.29%) | 5,287,000 |
11 May 2022 | JPY | 3,852 | 3,968 | 3,751 | 3,926 | 3,926 | +90 (+2.35%) | 4,010,400 |
10 May 2022 | JPY | 3,780 | 3,851 | 3,708 | 3,836 | 3,836 | -51 (-1.31%) | 4,227,400 |
9 May 2022 | JPY | 4,004 | 4,085 | 3,886 | 3,887 | 3,887 | -170 (-4.19%) | 3,763,000 |
6 May 2022 | JPY | 4,050 | 4,095 | 4,001 | 4,057 | 4,057 | -184 (-4.34%) | 3,624,600 |
2 May 2022 | JPY | 4,186 | 4,266 | 4,115 | 4,241 | 4,241 | +39 (+0.93%) | 4,162,100 |
28 Apr 2022 | JPY | 4,002 | 4,268 | 3,930 | 4,202 | 4,202 | -102 (-2.37%) | 9,282,400 |
27 Apr 2022 | JPY | 4,209 | 4,311 | 4,160 | 4,304 | 4,304 | -90 (-2.05%) | 4,137,900 |
26 Apr 2022 | JPY | 4,251 | 4,412 | 4,203 | 4,394 | 4,394 | +211 (+5.04%) | 3,302,800 |