Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2022 | JPY | 1,813.6666 | 1,825.6666 | 1,803.3334 | 1,811.6666 | 1,811.6666 | -5 (-0.28%) | 6,434,100 |
3 Jun 2022 | JPY | 1,805 | 1,821 | 1,800.3334 | 1,816.6666 | 1,816.6666 | +16.333 (+0.91%) | 6,294,300 |
2 Jun 2022 | JPY | 1,819.3334 | 1,825.6666 | 1,796.6666 | 1,800.3334 | 1,800.3334 | -27.333 (-1.50%) | 4,408,800 |
1 Jun 2022 | JPY | 1,800.6666 | 1,835 | 1,787 | 1,827.6666 | 1,827.6666 | +24.333 (+1.35%) | 6,157,200 |
31 May 2022 | JPY | 1,786.6666 | 1,807.3334 | 1,785 | 1,803.3334 | 1,803.3334 | -0.333 (-0.02%) | 13,707,000 |
30 May 2022 | JPY | 1,772 | 1,806.3334 | 1,768 | 1,803.6666 | 1,803.6666 | +49.667 (+2.83%) | 17,149,200 |
27 May 2022 | JPY | 1,766 | 1,766.6666 | 1,746 | 1,754 | 1,754 | +4 (+0.23%) | 7,125,000 |
26 May 2022 | JPY | 1,733.3334 | 1,752.6666 | 1,733 | 1,750 | 1,750 | +9 (+0.52%) | 7,412,700 |
25 May 2022 | JPY | 1,720.6666 | 1,746.6666 | 1,717.3334 | 1,741 | 1,741 | +15.333 (+0.89%) | 6,864,900 |
24 May 2022 | JPY | 1,735.3334 | 1,744.3334 | 1,718.3334 | 1,725.6666 | 1,725.6666 | -26 (-1.48%) | 6,076,800 |
23 May 2022 | JPY | 1,767.3334 | 1,782.3334 | 1,730.6666 | 1,751.6666 | 1,751.6666 | -15.667 (-0.89%) | 7,558,800 |
20 May 2022 | JPY | 1,748.3334 | 1,768 | 1,714.6666 | 1,767.3334 | 1,767.3334 | 0.0 (0.0%) | 12,558,900 |
19 May 2022 | JPY | 1,785 | 1,804 | 1,758.3334 | 1,767.3334 | 1,767.3334 | -73.667 (-4.00%) | 12,003,300 |
18 May 2022 | JPY | 1,853.3334 | 1,854.3334 | 1,832 | 1,841 | 1,841 | -10.333 (-0.56%) | 5,755,800 |
17 May 2022 | JPY | 1,869 | 1,873 | 1,847 | 1,851.3334 | 1,851.3334 | -28 (-1.49%) | 4,357,800 |
16 May 2022 | JPY | 1,893.3334 | 1,907 | 1,877.3334 | 1,879.3334 | 1,879.3334 | -15.667 (-0.83%) | 4,068,600 |
13 May 2022 | JPY | 1,899 | 1,903 | 1,862 | 1,895 | 1,895 | +28.333 (+1.52%) | 4,632,900 |
12 May 2022 | JPY | 1,861.3334 | 1,880 | 1,849 | 1,866.6666 | 1,866.6666 | -12 (-0.64%) | 5,354,700 |
11 May 2022 | JPY | 1,902.3334 | 1,906.6666 | 1,860 | 1,878.6666 | 1,878.6666 | -23 (-1.21%) | 6,995,100 |
10 May 2022 | JPY | 1,920.6666 | 1,930 | 1,890.3334 | 1,901.6666 | 1,901.6666 | -19 (-0.99%) | 6,607,800 |
9 May 2022 | JPY | 1,996.3334 | 1,996.3334 | 1,919 | 1,920.6666 | 1,920.6666 | -77 (-3.85%) | 6,564,600 |
6 May 2022 | JPY | 1,969.3334 | 2,003.3334 | 1,958.3334 | 1,997.6666 | 1,997.6666 | +61.667 (+3.19%) | 10,915,800 |
2 May 2022 | JPY | 1,939.3334 | 1,939.6666 | 1,900.3334 | 1,936 | 1,936 | +30 (+1.57%) | 6,342,900 |
28 Apr 2022 | JPY | 1,843 | 1,912 | 1,838 | 1,906 | 1,906 | +57 (+3.08%) | 7,555,800 |
27 Apr 2022 | JPY | 1,850 | 1,863.6666 | 1,833.3334 | 1,849 | 1,849 | -42.333 (-2.24%) | 15,154,800 |
26 Apr 2022 | JPY | 1,877.6666 | 1,908.6666 | 1,874.3334 | 1,891.3334 | 1,891.3334 | +15 (+0.80%) | 6,102,000 |
25 Apr 2022 | JPY | 1,860.3334 | 1,882 | 1,846.3334 | 1,876.3334 | 1,876.3334 | -24 (-1.26%) | 5,726,700 |
22 Apr 2022 | JPY | 1,921 | 1,927.6666 | 1,897.6666 | 1,900.3334 | 1,900.3334 | -32.667 (-1.69%) | 4,144,200 |
21 Apr 2022 | JPY | 1,933.3334 | 1,941.3334 | 1,921.6666 | 1,933 | 1,933 | -3.667 (-0.19%) | 5,820,000 |
20 Apr 2022 | JPY | 1,875 | 1,942.6666 | 1,872.6666 | 1,936.6666 | 1,936.6666 | +85.667 (+4.63%) | 7,511,100 |