Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2022 | JPY | 5,537 | 5,537 | 5,477 | 5,500 | 5,500 | -65 (-1.17%) | 1,894,800 |
9 Jun 2022 | JPY | 5,530 | 5,601 | 5,444 | 5,565 | 5,565 | -22 (-0.39%) | 2,231,900 |
8 Jun 2022 | JPY | 5,649 | 5,684 | 5,585 | 5,587 | 5,587 | -17 (-0.30%) | 2,046,500 |
7 Jun 2022 | JPY | 5,597 | 5,658 | 5,577 | 5,604 | 5,604 | -5 (-0.09%) | 1,742,100 |
6 Jun 2022 | JPY | 5,501 | 5,633 | 5,490 | 5,609 | 5,609 | +47 (+0.85%) | 1,145,500 |
3 Jun 2022 | JPY | 5,640 | 5,688 | 5,558 | 5,562 | 5,562 | +27 (+0.49%) | 2,056,900 |
2 Jun 2022 | JPY | 5,480 | 5,566 | 5,432 | 5,535 | 5,535 | -67 (-1.20%) | 1,965,600 |
1 Jun 2022 | JPY | 5,430 | 5,613 | 5,421 | 5,602 | 5,602 | +176 (+3.24%) | 2,691,700 |
31 May 2022 | JPY | 5,450 | 5,464 | 5,371 | 5,426 | 5,426 | -67 (-1.22%) | 4,603,700 |
30 May 2022 | JPY | 5,436 | 5,522 | 5,429 | 5,493 | 5,493 | +131 (+2.44%) | 3,837,000 |
27 May 2022 | JPY | 5,248 | 5,380 | 5,236 | 5,362 | 5,362 | +201 (+3.89%) | 3,589,000 |
26 May 2022 | JPY | 5,130 | 5,234 | 5,116 | 5,161 | 5,161 | +27 (+0.53%) | 1,809,300 |
25 May 2022 | JPY | 5,140 | 5,161 | 5,070 | 5,134 | 5,134 | -50 (-0.96%) | 1,526,700 |
24 May 2022 | JPY | 5,286 | 5,287 | 5,184 | 5,184 | 5,184 | -102 (-1.93%) | 1,810,800 |
23 May 2022 | JPY | 5,143 | 5,299 | 5,128 | 5,286 | 5,286 | +196 (+3.85%) | 2,799,600 |
20 May 2022 | JPY | 5,120 | 5,201 | 5,075 | 5,090 | 5,090 | -73 (-1.41%) | 2,546,200 |
19 May 2022 | JPY | 5,175 | 5,219 | 5,131 | 5,163 | 5,163 | -170 (-3.19%) | 2,088,000 |
18 May 2022 | JPY | 5,406 | 5,429 | 5,332 | 5,333 | 5,333 | -39 (-0.73%) | 1,470,700 |
17 May 2022 | JPY | 5,332 | 5,386 | 5,257 | 5,372 | 5,372 | +12 (+0.22%) | 1,634,400 |
16 May 2022 | JPY | 5,340 | 5,430 | 5,312 | 5,360 | 5,360 | +105 (+2.00%) | 2,536,800 |
13 May 2022 | JPY | 5,185 | 5,294 | 5,035 | 5,255 | 5,255 | -24 (-0.45%) | 3,753,300 |
12 May 2022 | JPY | 5,289 | 5,299 | 5,188 | 5,279 | 5,279 | -98 (-1.82%) | 2,763,600 |
11 May 2022 | JPY | 5,349 | 5,379 | 5,247 | 5,377 | 5,377 | +20 (+0.37%) | 1,990,800 |
10 May 2022 | JPY | 5,262 | 5,376 | 5,200 | 5,357 | 5,357 | +49 (+0.92%) | 3,351,100 |
9 May 2022 | JPY | 5,473 | 5,483 | 5,308 | 5,308 | 5,308 | -192 (-3.49%) | 3,416,400 |
6 May 2022 | JPY | 5,963 | 6,046 | 5,490 | 5,500 | 5,500 | -563 (-9.29%) | 7,980,400 |
2 May 2022 | JPY | 6,115 | 6,126 | 6,038 | 6,063 | 6,063 | -73 (-1.19%) | 1,801,800 |
28 Apr 2022 | JPY | 5,940 | 6,138 | 5,939 | 6,136 | 6,136 | +236 (+4%) | 2,236,400 |
27 Apr 2022 | JPY | 5,801 | 5,913 | 5,753 | 5,900 | 5,900 | -88 (-1.47%) | 3,179,000 |
26 Apr 2022 | JPY | 5,976 | 6,027 | 5,921 | 5,988 | 5,988 | +13 (+0.22%) | 1,693,600 |