Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2022 | JPY | 1,586 | 1,593 | 1,543 | 1,556 | 1,556 | -25 (-1.58%) | 253,400 |
26 May 2022 | JPY | 1,568 | 1,600 | 1,555 | 1,581 | 1,581 | +5 (+0.32%) | 177,800 |
25 May 2022 | JPY | 1,590 | 1,602 | 1,551 | 1,576 | 1,576 | -2 (-0.13%) | 137,000 |
24 May 2022 | JPY | 1,620 | 1,625 | 1,578 | 1,578 | 1,578 | -61 (-3.72%) | 171,500 |
23 May 2022 | JPY | 1,590 | 1,644 | 1,567 | 1,639 | 1,639 | +65 (+4.13%) | 151,800 |
20 May 2022 | JPY | 1,620 | 1,620 | 1,542 | 1,574 | 1,574 | +28 (+1.81%) | 220,500 |
19 May 2022 | JPY | 1,565 | 1,612 | 1,539 | 1,546 | 1,546 | -48 (-3.01%) | 319,300 |
18 May 2022 | JPY | 1,614 | 1,635 | 1,572 | 1,594 | 1,594 | +39 (+2.51%) | 257,200 |
17 May 2022 | JPY | 1,635 | 1,636 | 1,539 | 1,555 | 1,555 | -80 (-4.89%) | 331,100 |
16 May 2022 | JPY | 1,607 | 1,645 | 1,600 | 1,635 | 1,635 | +83 (+5.35%) | 230,800 |
13 May 2022 | JPY | 1,513 | 1,568 | 1,493 | 1,552 | 1,552 | +68 (+4.58%) | 368,000 |
12 May 2022 | JPY | 1,575 | 1,575 | 1,480 | 1,484 | 1,484 | -110 (-6.90%) | 529,800 |
11 May 2022 | JPY | 1,581 | 1,620 | 1,556 | 1,594 | 1,594 | 0.0 (0.0%) | 279,000 |
10 May 2022 | JPY | 1,653 | 1,653 | 1,570 | 1,594 | 1,594 | -242 (-13.18%) | 708,300 |
9 May 2022 | JPY | 1,926 | 1,948 | 1,824 | 1,836 | 1,836 | -152 (-7.65%) | 436,800 |
6 May 2022 | JPY | 1,990 | 1,997 | 1,924 | 1,988 | 1,988 | -20 (-1.00%) | 285,500 |
2 May 2022 | JPY | 1,992 | 2,017 | 1,966 | 2,008 | 2,008 | -7 (-0.35%) | 170,700 |
28 Apr 2022 | JPY | 2,025 | 2,025 | 1,975 | 2,015 | 2,015 | -38 (-1.85%) | 116,000 |
27 Apr 2022 | JPY | 2,000 | 2,057 | 1,969 | 2,053 | 2,053 | -5 (-0.24%) | 193,000 |
26 Apr 2022 | JPY | 2,012 | 2,066 | 2,003 | 2,058 | 2,058 | +69 (+3.47%) | 102,600 |
25 Apr 2022 | JPY | 1,943 | 2,000 | 1,943 | 1,989 | 1,989 | +12 (+0.61%) | 102,900 |
22 Apr 2022 | JPY | 1,971 | 1,986 | 1,939 | 1,977 | 1,977 | -25 (-1.25%) | 125,200 |
21 Apr 2022 | JPY | 2,008 | 2,030 | 1,984 | 2,002 | 2,002 | -17 (-0.84%) | 186,400 |
20 Apr 2022 | JPY | 2,050 | 2,075 | 2,013 | 2,019 | 2,019 | -14 (-0.69%) | 110,800 |
19 Apr 2022 | JPY | 1,987 | 2,040 | 1,987 | 2,033 | 2,033 | +53 (+2.68%) | 119,700 |
18 Apr 2022 | JPY | 2,000 | 2,011 | 1,970 | 1,980 | 1,980 | -42 (-2.08%) | 124,300 |
15 Apr 2022 | JPY | 2,035 | 2,039 | 1,973 | 2,022 | 2,022 | -26 (-1.27%) | 98,900 |
14 Apr 2022 | JPY | 2,086 | 2,097 | 2,033 | 2,048 | 2,048 | -54 (-2.57%) | 101,700 |
13 Apr 2022 | JPY | 2,031 | 2,103 | 2,028 | 2,102 | 2,102 | +66 (+3.24%) | 244,300 |
12 Apr 2022 | JPY | 1,988 | 2,054 | 1,988 | 2,036 | 2,036 | -2 (-0.10%) | 192,200 |