Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | JPY | 2,855 | 3,060 | 2,849 | 3,055 | 3,055 | +300 (+10.89%) | 1,045,900 |
27 May 2022 | JPY | 2,984 | 2,988 | 2,751 | 2,755 | 2,755 | -135 (-4.67%) | 776,400 |
26 May 2022 | JPY | 2,947 | 3,075 | 2,883 | 2,890 | 2,890 | -97 (-3.25%) | 862,600 |
25 May 2022 | JPY | 2,976 | 3,015 | 2,936 | 2,987 | 2,987 | -13 (-0.43%) | 699,900 |
24 May 2022 | JPY | 3,155 | 3,155 | 3,000 | 3,000 | 3,000 | -215 (-6.69%) | 491,300 |
23 May 2022 | JPY | 3,115 | 3,230 | 3,085 | 3,215 | 3,215 | +170 (+5.58%) | 343,400 |
20 May 2022 | JPY | 3,020 | 3,065 | 2,931 | 3,045 | 3,045 | +128 (+4.39%) | 562,600 |
19 May 2022 | JPY | 2,889 | 2,959 | 2,851 | 2,917 | 2,917 | -83 (-2.77%) | 708,200 |
18 May 2022 | JPY | 3,045 | 3,130 | 2,983 | 3,000 | 3,000 | -15 (-0.50%) | 538,800 |
17 May 2022 | JPY | 3,100 | 3,105 | 2,922 | 3,015 | 3,015 | -155 (-4.89%) | 835,100 |
16 May 2022 | JPY | 3,235 | 3,265 | 3,085 | 3,170 | 3,170 | +15 (+0.48%) | 895,700 |
13 May 2022 | JPY | 3,045 | 3,210 | 2,978 | 3,155 | 3,155 | +262 (+9.06%) | 754,600 |
12 May 2022 | JPY | 3,165 | 3,175 | 2,881 | 2,893 | 2,893 | -412 (-12.47%) | 919,000 |
11 May 2022 | JPY | 3,180 | 3,405 | 3,110 | 3,305 | 3,305 | +55 (+1.69%) | 702,100 |
10 May 2022 | JPY | 3,120 | 3,275 | 2,970 | 3,250 | 3,250 | +80 (+2.52%) | 1,116,700 |
9 May 2022 | JPY | 3,240 | 3,295 | 3,155 | 3,170 | 3,170 | -210 (-6.21%) | 678,600 |
6 May 2022 | JPY | 3,490 | 3,565 | 3,380 | 3,380 | 3,380 | -280 (-7.65%) | 644,700 |
2 May 2022 | JPY | 3,755 | 3,820 | 3,620 | 3,660 | 3,660 | -135 (-3.56%) | 390,200 |
28 Apr 2022 | JPY | 3,785 | 3,905 | 3,750 | 3,795 | 3,795 | -60 (-1.56%) | 396,200 |
27 Apr 2022 | JPY | 3,700 | 3,860 | 3,660 | 3,855 | 3,855 | -100 (-2.53%) | 387,500 |
26 Apr 2022 | JPY | 4,045 | 4,075 | 3,805 | 3,955 | 3,955 | +180 (+4.77%) | 727,300 |
25 Apr 2022 | JPY | 3,700 | 3,840 | 3,665 | 3,775 | 3,775 | +5 (+0.13%) | 422,300 |
22 Apr 2022 | JPY | 3,705 | 3,785 | 3,635 | 3,770 | 3,770 | -135 (-3.46%) | 507,900 |
21 Apr 2022 | JPY | 3,850 | 3,980 | 3,790 | 3,905 | 3,905 | -55 (-1.39%) | 375,700 |
20 Apr 2022 | JPY | 4,115 | 4,135 | 3,935 | 3,960 | 3,960 | -85 (-2.10%) | 384,500 |
19 Apr 2022 | JPY | 4,170 | 4,230 | 4,025 | 4,045 | 4,045 | -110 (-2.65%) | 361,700 |
18 Apr 2022 | JPY | 4,065 | 4,165 | 3,990 | 4,155 | 4,155 | +5 (+0.12%) | 449,900 |
15 Apr 2022 | JPY | 4,260 | 4,270 | 4,110 | 4,150 | 4,150 | -340 (-7.57%) | 475,500 |
14 Apr 2022 | JPY | 4,630 | 4,750 | 4,435 | 4,490 | 4,490 | -70 (-1.54%) | 583,300 |
13 Apr 2022 | JPY | 4,160 | 4,595 | 4,160 | 4,560 | 4,560 | +455 (+11.08%) | 671,400 |