Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | JPY | 3,960 | 4,045 | 3,940 | 4,020 | 4,020 | +115 (+2.94%) | 168,000 |
27 May 2022 | JPY | 3,900 | 3,930 | 3,875 | 3,905 | 3,905 | +55 (+1.43%) | 57,700 |
26 May 2022 | JPY | 3,890 | 3,940 | 3,850 | 3,850 | 3,850 | -20 (-0.52%) | 71,300 |
25 May 2022 | JPY | 3,960 | 3,960 | 3,860 | 3,870 | 3,870 | -85 (-2.15%) | 75,800 |
24 May 2022 | JPY | 3,970 | 3,995 | 3,930 | 3,955 | 3,955 | -10 (-0.25%) | 69,000 |
23 May 2022 | JPY | 3,970 | 4,015 | 3,940 | 3,965 | 3,965 | +25 (+0.63%) | 75,600 |
20 May 2022 | JPY | 3,950 | 3,975 | 3,930 | 3,940 | 3,940 | +20 (+0.51%) | 83,500 |
19 May 2022 | JPY | 3,880 | 3,930 | 3,875 | 3,920 | 3,920 | -40 (-1.01%) | 60,200 |
18 May 2022 | JPY | 4,000 | 4,025 | 3,950 | 3,960 | 3,960 | -20 (-0.50%) | 58,000 |
17 May 2022 | JPY | 4,050 | 4,050 | 3,980 | 3,980 | 3,980 | -65 (-1.61%) | 45,000 |
16 May 2022 | JPY | 4,145 | 4,160 | 4,025 | 4,045 | 4,045 | -30 (-0.74%) | 63,200 |
13 May 2022 | JPY | 3,900 | 4,165 | 3,900 | 4,075 | 4,075 | +125 (+3.16%) | 130,300 |
12 May 2022 | JPY | 3,995 | 4,025 | 3,920 | 3,950 | 3,950 | -115 (-2.83%) | 175,900 |
11 May 2022 | JPY | 4,070 | 4,125 | 4,035 | 4,065 | 4,065 | -40 (-0.97%) | 81,800 |
10 May 2022 | JPY | 4,100 | 4,110 | 4,020 | 4,105 | 4,105 | -20 (-0.48%) | 86,200 |
9 May 2022 | JPY | 4,125 | 4,205 | 4,105 | 4,125 | 4,125 | -70 (-1.67%) | 91,300 |
6 May 2022 | JPY | 4,205 | 4,235 | 4,140 | 4,195 | 4,195 | -150 (-3.45%) | 217,300 |
2 May 2022 | JPY | 4,250 | 4,360 | 4,250 | 4,345 | 4,345 | +25 (+0.58%) | 62,000 |
28 Apr 2022 | JPY | 4,325 | 4,325 | 4,225 | 4,320 | 4,320 | -20 (-0.46%) | 79,900 |
27 Apr 2022 | JPY | 4,215 | 4,380 | 4,215 | 4,340 | 4,340 | +20 (+0.46%) | 177,600 |
26 Apr 2022 | JPY | 4,340 | 4,360 | 4,310 | 4,320 | 4,320 | +15 (+0.35%) | 78,800 |
25 Apr 2022 | JPY | 4,240 | 4,345 | 4,230 | 4,305 | 4,305 | -5 (-0.12%) | 62,500 |
22 Apr 2022 | JPY | 4,300 | 4,320 | 4,265 | 4,310 | 4,310 | -80 (-1.82%) | 38,900 |
21 Apr 2022 | JPY | 4,400 | 4,415 | 4,345 | 4,390 | 4,390 | +40 (+0.92%) | 95,400 |
20 Apr 2022 | JPY | 4,370 | 4,420 | 4,350 | 4,350 | 4,350 | +75 (+1.75%) | 59,000 |
19 Apr 2022 | JPY | 4,300 | 4,335 | 4,245 | 4,275 | 4,275 | 0.0 (0.0%) | 66,000 |
18 Apr 2022 | JPY | 4,270 | 4,300 | 4,220 | 4,275 | 4,275 | -35 (-0.81%) | 46,800 |
15 Apr 2022 | JPY | 4,305 | 4,350 | 4,250 | 4,310 | 4,310 | -65 (-1.49%) | 57,300 |
14 Apr 2022 | JPY | 4,415 | 4,430 | 4,345 | 4,375 | 4,375 | -35 (-0.79%) | 44,200 |
13 Apr 2022 | JPY | 4,360 | 4,430 | 4,305 | 4,410 | 4,410 | +90 (+2.08%) | 91,300 |