Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2022 | JPY | 2,050 | 2,059 | 1,981 | 2,018 | 2,018 | +18 (+0.90%) | 274,000 |
26 May 2022 | JPY | 1,940 | 2,050 | 1,925 | 2,000 | 2,000 | +60 (+3.09%) | 276,900 |
25 May 2022 | JPY | 1,991 | 2,000 | 1,930 | 1,940 | 1,940 | -70 (-3.48%) | 217,100 |
24 May 2022 | JPY | 2,050 | 2,057 | 2,009 | 2,010 | 2,010 | -88 (-4.19%) | 213,200 |
23 May 2022 | JPY | 2,123 | 2,127 | 2,062 | 2,098 | 2,098 | -23 (-1.08%) | 201,800 |
20 May 2022 | JPY | 2,068 | 2,122 | 2,030 | 2,121 | 2,121 | +98 (+4.84%) | 218,200 |
19 May 2022 | JPY | 2,000 | 2,072 | 1,980 | 2,023 | 2,023 | -63 (-3.02%) | 334,500 |
18 May 2022 | JPY | 2,059 | 2,175 | 2,059 | 2,086 | 2,086 | +75 (+3.73%) | 450,600 |
17 May 2022 | JPY | 2,075 | 2,098 | 1,981 | 2,011 | 2,011 | -114 (-5.36%) | 521,000 |
16 May 2022 | JPY | 2,013 | 2,133 | 1,965 | 2,125 | 2,125 | +392 (+22.62%) | 1,199,300 |
13 May 2022 | JPY | 1,750 | 1,759 | 1,686 | 1,733 | 1,733 | +42 (+2.48%) | 512,900 |
12 May 2022 | JPY | 1,824 | 1,824 | 1,686 | 1,691 | 1,691 | -158 (-8.55%) | 528,200 |
11 May 2022 | JPY | 1,809 | 1,874 | 1,800 | 1,849 | 1,849 | +23 (+1.26%) | 260,500 |
10 May 2022 | JPY | 1,780 | 1,842 | 1,756 | 1,826 | 1,826 | +20 (+1.11%) | 307,500 |
9 May 2022 | JPY | 1,782 | 1,838 | 1,770 | 1,806 | 1,806 | +3 (+0.17%) | 269,300 |
6 May 2022 | JPY | 1,819 | 1,819 | 1,782 | 1,803 | 1,803 | -45 (-2.44%) | 259,500 |
2 May 2022 | JPY | 1,838 | 1,856 | 1,810 | 1,848 | 1,848 | -25 (-1.33%) | 189,400 |
28 Apr 2022 | JPY | 1,895 | 1,911 | 1,862 | 1,873 | 1,873 | -23 (-1.21%) | 155,300 |
27 Apr 2022 | JPY | 1,844 | 1,899 | 1,806 | 1,896 | 1,896 | -10 (-0.52%) | 272,500 |
26 Apr 2022 | JPY | 1,849 | 1,916 | 1,838 | 1,906 | 1,906 | +84 (+4.61%) | 196,500 |
25 Apr 2022 | JPY | 1,789 | 1,838 | 1,752 | 1,822 | 1,822 | +24 (+1.33%) | 292,900 |
22 Apr 2022 | JPY | 1,852 | 1,852 | 1,785 | 1,798 | 1,798 | -111 (-5.81%) | 542,100 |
21 Apr 2022 | JPY | 1,922 | 1,960 | 1,893 | 1,909 | 1,909 | -26 (-1.34%) | 199,100 |
20 Apr 2022 | JPY | 2,020 | 2,031 | 1,932 | 1,935 | 1,935 | -62 (-3.10%) | 322,400 |
19 Apr 2022 | JPY | 2,047 | 2,065 | 1,980 | 1,997 | 1,997 | -33 (-1.63%) | 178,600 |
18 Apr 2022 | JPY | 2,038 | 2,057 | 1,991 | 2,030 | 2,030 | -58 (-2.78%) | 134,800 |
15 Apr 2022 | JPY | 2,055 | 2,089 | 2,022 | 2,088 | 2,088 | -17 (-0.81%) | 152,500 |
14 Apr 2022 | JPY | 2,151 | 2,175 | 2,086 | 2,105 | 2,105 | -27 (-1.27%) | 142,100 |
13 Apr 2022 | JPY | 2,018 | 2,137 | 2,012 | 2,132 | 2,132 | +142 (+7.14%) | 348,600 |
12 Apr 2022 | JPY | 1,914 | 2,000 | 1,914 | 1,990 | 1,990 | +40 (+2.05%) | 178,200 |