Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2022 | JPY | 2,500 | 2,513 | 2,486 | 2,491 | 2,491 | -52 (-2.04%) | 456,200 |
22 Apr 2022 | JPY | 2,520 | 2,553 | 2,501 | 2,543 | 2,543 | -8 (-0.31%) | 620,200 |
21 Apr 2022 | JPY | 2,524 | 2,578 | 2,524 | 2,551 | 2,551 | +2 (+0.08%) | 462,000 |
20 Apr 2022 | JPY | 2,592 | 2,609 | 2,544 | 2,549 | 2,549 | +2 (+0.08%) | 341,700 |
19 Apr 2022 | JPY | 2,549 | 2,572 | 2,546 | 2,547 | 2,547 | +6 (+0.24%) | 230,400 |
18 Apr 2022 | JPY | 2,530 | 2,541 | 2,508 | 2,541 | 2,541 | -23 (-0.90%) | 313,900 |
15 Apr 2022 | JPY | 2,572 | 2,582 | 2,557 | 2,564 | 2,564 | -29 (-1.12%) | 303,600 |
14 Apr 2022 | JPY | 2,615 | 2,615 | 2,585 | 2,593 | 2,593 | -23 (-0.88%) | 297,100 |
13 Apr 2022 | JPY | 2,575 | 2,643 | 2,557 | 2,616 | 2,616 | +29 (+1.12%) | 465,100 |
12 Apr 2022 | JPY | 2,622 | 2,633 | 2,564 | 2,587 | 2,587 | -66 (-2.49%) | 436,200 |
11 Apr 2022 | JPY | 2,683 | 2,700 | 2,645 | 2,653 | 2,653 | -40 (-1.49%) | 334,400 |
8 Apr 2022 | JPY | 2,702 | 2,716 | 2,667 | 2,693 | 2,693 | +6 (+0.22%) | 442,300 |
7 Apr 2022 | JPY | 2,730 | 2,733 | 2,666 | 2,687 | 2,687 | -72 (-2.61%) | 519,200 |
6 Apr 2022 | JPY | 2,780 | 2,787 | 2,753 | 2,759 | 2,759 | -50 (-1.78%) | 317,200 |
5 Apr 2022 | JPY | 2,818 | 2,819 | 2,778 | 2,809 | 2,809 | +41 (+1.48%) | 552,200 |
4 Apr 2022 | JPY | 2,740 | 2,782 | 2,737 | 2,768 | 2,768 | +39 (+1.43%) | 408,400 |
1 Apr 2022 | JPY | 2,689 | 2,747 | 2,656 | 2,729 | 2,729 | -5 (-0.18%) | 700,300 |
31 Mar 2022 | JPY | 2,740 | 2,764 | 2,701 | 2,734 | 2,734 | -17 (-0.62%) | 576,900 |
30 Mar 2022 | JPY | 2,791 | 2,796 | 2,736 | 2,751 | 2,751 | -31 (-1.11%) | 605,800 |
29 Mar 2022 | JPY | 2,800 | 2,802 | 2,750 | 2,782 | 2,782 | -21 (-0.75%) | 812,300 |
28 Mar 2022 | JPY | 2,800 | 2,808 | 2,752 | 2,803 | 2,803 | -10 (-0.36%) | 696,500 |
25 Mar 2022 | JPY | 2,837 | 2,841 | 2,792 | 2,813 | 2,813 | -39 (-1.37%) | 911,700 |
24 Mar 2022 | JPY | 2,857 | 2,870 | 2,819 | 2,852 | 2,852 | -45 (-1.55%) | 682,200 |
23 Mar 2022 | JPY | 2,910 | 2,958 | 2,883 | 2,897 | 2,897 | +17 (+0.59%) | 952,600 |
22 Mar 2022 | JPY | 2,987 | 2,987 | 2,844 | 2,880 | 2,880 | -100 (-3.36%) | 819,600 |
18 Mar 2022 | JPY | 2,997 | 3,000 | 2,921 | 2,980 | 2,980 | -1 (-0.03%) | 474,400 |
17 Mar 2022 | JPY | 2,886 | 2,989 | 2,868 | 2,981 | 2,981 | +138 (+4.85%) | 657,100 |
16 Mar 2022 | JPY | 2,885 | 2,903 | 2,834 | 2,843 | 2,843 | +10 (+0.35%) | 493,200 |
15 Mar 2022 | JPY | 2,781 | 2,839 | 2,777 | 2,833 | 2,833 | +33 (+1.18%) | 558,100 |
14 Mar 2022 | JPY | 2,860 | 2,860 | 2,780 | 2,800 | 2,800 | -102 (-3.51%) | 703,700 |