Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2022 | JPY | 1,968 | 1,982 | 1,943 | 1,963 | 1,963 | -4 (-0.20%) | 185,700 |
24 May 2022 | JPY | 2,040 | 2,046 | 1,959 | 1,967 | 1,967 | -65 (-3.20%) | 301,200 |
23 May 2022 | JPY | 2,010 | 2,055 | 2,003 | 2,032 | 2,032 | +43 (+2.16%) | 316,100 |
20 May 2022 | JPY | 1,936 | 1,994 | 1,933 | 1,989 | 1,989 | +56 (+2.90%) | 373,500 |
19 May 2022 | JPY | 1,907 | 1,939 | 1,895 | 1,933 | 1,933 | -24 (-1.23%) | 258,700 |
18 May 2022 | JPY | 1,998 | 2,002 | 1,941 | 1,957 | 1,957 | -15 (-0.76%) | 296,300 |
17 May 2022 | JPY | 1,993 | 1,993 | 1,938 | 1,972 | 1,972 | -21 (-1.05%) | 267,600 |
16 May 2022 | JPY | 2,038 | 2,040 | 1,987 | 1,993 | 1,993 | +1 (+0.05%) | 324,000 |
13 May 2022 | JPY | 1,940 | 2,018 | 1,937 | 1,992 | 1,992 | +67 (+3.48%) | 348,000 |
12 May 2022 | JPY | 1,943 | 2,007 | 1,923 | 1,925 | 1,925 | -40 (-2.04%) | 404,900 |
11 May 2022 | JPY | 1,909 | 1,986 | 1,908 | 1,965 | 1,965 | +50 (+2.61%) | 458,300 |
10 May 2022 | JPY | 1,923 | 1,940 | 1,897 | 1,915 | 1,915 | -27 (-1.39%) | 421,600 |
9 May 2022 | JPY | 1,977 | 1,977 | 1,929 | 1,942 | 1,942 | -72 (-3.57%) | 399,700 |
6 May 2022 | JPY | 2,006 | 2,032 | 1,972 | 2,014 | 2,014 | -15 (-0.74%) | 303,900 |
2 May 2022 | JPY | 2,038 | 2,044 | 1,967 | 2,029 | 2,029 | +25 (+1.25%) | 484,900 |
28 Apr 2022 | JPY | 1,920 | 2,006 | 1,918 | 2,004 | 2,004 | +52 (+2.66%) | 486,400 |
27 Apr 2022 | JPY | 1,886 | 1,958 | 1,875 | 1,952 | 1,952 | +37 (+1.93%) | 608,400 |
26 Apr 2022 | JPY | 1,988 | 1,995 | 1,914 | 1,915 | 1,915 | -23 (-1.19%) | 394,600 |
25 Apr 2022 | JPY | 1,913 | 1,967 | 1,905 | 1,938 | 1,938 | -39 (-1.97%) | 394,500 |
22 Apr 2022 | JPY | 2,014 | 2,027 | 1,960 | 1,977 | 1,977 | -87 (-4.22%) | 564,600 |
21 Apr 2022 | JPY | 2,062 | 2,088 | 2,033 | 2,064 | 2,064 | +2 (+0.10%) | 405,900 |
20 Apr 2022 | JPY | 2,140 | 2,143 | 2,061 | 2,062 | 2,062 | -46 (-2.18%) | 537,300 |
19 Apr 2022 | JPY | 2,134 | 2,149 | 2,070 | 2,108 | 2,108 | -28 (-1.31%) | 837,800 |
18 Apr 2022 | JPY | 2,194 | 2,207 | 2,103 | 2,136 | 2,136 | -71 (-3.22%) | 614,100 |
15 Apr 2022 | JPY | 2,183 | 2,224 | 2,169 | 2,207 | 2,207 | -29 (-1.30%) | 319,400 |
14 Apr 2022 | JPY | 2,200 | 2,265 | 2,200 | 2,236 | 2,236 | +66 (+3.04%) | 477,500 |
13 Apr 2022 | JPY | 2,175 | 2,217 | 2,159 | 2,170 | 2,170 | -6 (-0.28%) | 400,800 |
12 Apr 2022 | JPY | 2,202 | 2,220 | 2,162 | 2,176 | 2,176 | -57 (-2.55%) | 493,500 |
11 Apr 2022 | JPY | 2,260 | 2,320 | 2,222 | 2,233 | 2,233 | -44 (-1.93%) | 519,300 |
8 Apr 2022 | JPY | 2,375 | 2,383 | 2,263 | 2,277 | 2,277 | -70 (-2.98%) | 1,018,100 |