Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2022 | JPY | 2,711 | 2,711 | 2,590 | 2,630 | 2,630 | -2 (-0.08%) | 248,500 |
26 May 2022 | JPY | 2,630 | 2,703 | 2,605 | 2,632 | 2,632 | -2 (-0.08%) | 295,700 |
25 May 2022 | JPY | 2,653 | 2,663 | 2,607 | 2,634 | 2,634 | -49 (-1.83%) | 226,200 |
24 May 2022 | JPY | 2,698 | 2,779 | 2,675 | 2,683 | 2,683 | -65 (-2.37%) | 351,000 |
23 May 2022 | JPY | 2,638 | 2,753 | 2,630 | 2,748 | 2,748 | +138 (+5.29%) | 325,200 |
20 May 2022 | JPY | 2,497 | 2,610 | 2,471 | 2,610 | 2,610 | +163 (+6.66%) | 349,400 |
19 May 2022 | JPY | 2,390 | 2,467 | 2,381 | 2,447 | 2,447 | -90 (-3.55%) | 336,300 |
18 May 2022 | JPY | 2,500 | 2,562 | 2,465 | 2,537 | 2,537 | +75 (+3.05%) | 291,100 |
17 May 2022 | JPY | 2,428 | 2,516 | 2,422 | 2,462 | 2,462 | -15 (-0.61%) | 303,700 |
16 May 2022 | JPY | 2,336 | 2,510 | 2,336 | 2,477 | 2,477 | +252 (+11.33%) | 601,400 |
13 May 2022 | JPY | 2,133 | 2,253 | 2,133 | 2,225 | 2,225 | +125 (+5.95%) | 483,500 |
12 May 2022 | JPY | 2,142 | 2,200 | 2,086 | 2,100 | 2,100 | -177 (-7.77%) | 437,500 |
11 May 2022 | JPY | 2,292 | 2,360 | 2,226 | 2,277 | 2,277 | -41 (-1.77%) | 350,300 |
10 May 2022 | JPY | 2,283 | 2,337 | 2,217 | 2,318 | 2,318 | -5 (-0.22%) | 476,200 |
9 May 2022 | JPY | 2,328 | 2,405 | 2,301 | 2,323 | 2,323 | -55 (-2.31%) | 492,500 |
6 May 2022 | JPY | 2,410 | 2,427 | 2,281 | 2,378 | 2,378 | -82 (-3.33%) | 504,700 |
2 May 2022 | JPY | 2,414 | 2,493 | 2,405 | 2,460 | 2,460 | +20 (+0.82%) | 230,800 |
28 Apr 2022 | JPY | 2,444 | 2,462 | 2,392 | 2,440 | 2,440 | -36 (-1.45%) | 269,600 |
27 Apr 2022 | JPY | 2,464 | 2,481 | 2,377 | 2,476 | 2,476 | -88 (-3.43%) | 388,700 |
26 Apr 2022 | JPY | 2,601 | 2,633 | 2,510 | 2,564 | 2,564 | +92 (+3.72%) | 300,000 |
25 Apr 2022 | JPY | 2,351 | 2,490 | 2,340 | 2,472 | 2,472 | +21 (+0.86%) | 375,400 |
22 Apr 2022 | JPY | 2,513 | 2,542 | 2,389 | 2,451 | 2,451 | -154 (-5.91%) | 455,200 |
21 Apr 2022 | JPY | 2,614 | 2,660 | 2,583 | 2,605 | 2,605 | -75 (-2.80%) | 398,500 |
20 Apr 2022 | JPY | 2,799 | 2,820 | 2,660 | 2,680 | 2,680 | -69 (-2.51%) | 320,100 |
19 Apr 2022 | JPY | 2,765 | 2,808 | 2,741 | 2,749 | 2,749 | -66 (-2.34%) | 260,900 |
18 Apr 2022 | JPY | 2,741 | 2,849 | 2,735 | 2,815 | 2,815 | +24 (+0.86%) | 238,200 |
15 Apr 2022 | JPY | 2,762 | 2,810 | 2,715 | 2,791 | 2,791 | -51 (-1.79%) | 269,200 |
14 Apr 2022 | JPY | 2,960 | 2,993 | 2,787 | 2,842 | 2,842 | -79 (-2.70%) | 691,100 |
13 Apr 2022 | JPY | 2,666 | 2,980 | 2,630 | 2,921 | 2,921 | +305 (+11.66%) | 587,300 |
12 Apr 2022 | JPY | 2,661 | 2,688 | 2,573 | 2,616 | 2,616 | -95 (-3.50%) | 474,900 |