Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2022 | JPY | 3,860 | 4,045 | 3,810 | 3,895 | 3,895 | -35 (-0.89%) | 343,000 |
22 Apr 2022 | JPY | 4,010 | 4,075 | 3,890 | 3,930 | 3,930 | -205 (-4.96%) | 285,400 |
21 Apr 2022 | JPY | 3,895 | 4,135 | 3,800 | 4,135 | 4,135 | +205 (+5.22%) | 388,100 |
20 Apr 2022 | JPY | 4,145 | 4,145 | 3,855 | 3,930 | 3,930 | -155 (-3.79%) | 426,300 |
19 Apr 2022 | JPY | 4,290 | 4,315 | 4,040 | 4,085 | 4,085 | -135 (-3.20%) | 300,700 |
18 Apr 2022 | JPY | 4,295 | 4,550 | 4,155 | 4,220 | 4,220 | -85 (-1.97%) | 686,600 |
15 Apr 2022 | JPY | 4,130 | 4,330 | 4,095 | 4,305 | 4,305 | +150 (+3.61%) | 376,900 |
14 Apr 2022 | JPY | 4,340 | 4,365 | 4,085 | 4,155 | 4,155 | -165 (-3.82%) | 470,800 |
13 Apr 2022 | JPY | 4,340 | 4,395 | 4,215 | 4,320 | 4,320 | +165 (+3.97%) | 621,500 |
12 Apr 2022 | JPY | 3,925 | 4,180 | 3,890 | 4,155 | 4,155 | +205 (+5.19%) | 471,500 |
11 Apr 2022 | JPY | 3,940 | 3,965 | 3,700 | 3,950 | 3,950 | -30 (-0.75%) | 457,100 |
8 Apr 2022 | JPY | 4,070 | 4,150 | 3,910 | 3,980 | 3,980 | -5 (-0.13%) | 522,500 |
7 Apr 2022 | JPY | 4,100 | 4,330 | 3,965 | 3,985 | 3,985 | -235 (-5.57%) | 874,000 |
6 Apr 2022 | JPY | 4,290 | 4,340 | 4,125 | 4,220 | 4,220 | -215 (-4.85%) | 807,700 |
5 Apr 2022 | JPY | 4,195 | 4,630 | 4,055 | 4,435 | 4,435 | +450 (+11.29%) | 1,520,700 |
4 Apr 2022 | JPY | 3,795 | 4,035 | 3,795 | 3,985 | 3,985 | +290 (+7.85%) | 478,200 |
1 Apr 2022 | JPY | 3,755 | 3,755 | 3,565 | 3,695 | 3,695 | -55 (-1.47%) | 277,600 |
31 Mar 2022 | JPY | 3,690 | 3,825 | 3,655 | 3,750 | 3,750 | -10 (-0.27%) | 276,100 |
30 Mar 2022 | JPY | 3,660 | 3,760 | 3,650 | 3,760 | 3,760 | +165 (+4.59%) | 284,000 |
29 Mar 2022 | JPY | 3,500 | 3,615 | 3,495 | 3,595 | 3,595 | +150 (+4.35%) | 392,700 |
28 Mar 2022 | JPY | 3,510 | 3,540 | 3,415 | 3,445 | 3,445 | -155 (-4.31%) | 319,900 |
25 Mar 2022 | JPY | 3,765 | 3,800 | 3,555 | 3,600 | 3,600 | -155 (-4.13%) | 435,700 |
24 Mar 2022 | JPY | 3,765 | 3,820 | 3,670 | 3,755 | 3,755 | -80 (-2.09%) | 278,300 |
23 Mar 2022 | JPY | 3,755 | 3,925 | 3,720 | 3,835 | 3,835 | +150 (+4.07%) | 445,000 |
22 Mar 2022 | JPY | 3,840 | 3,850 | 3,645 | 3,685 | 3,685 | -115 (-3.03%) | 488,300 |
18 Mar 2022 | JPY | 3,930 | 3,955 | 3,785 | 3,800 | 3,800 | -100 (-2.56%) | 700,000 |
17 Mar 2022 | JPY | 4,070 | 4,130 | 3,810 | 3,900 | 3,900 | -200 (-4.88%) | 1,591,000 |
16 Mar 2022 | JPY | 4,170 | 4,200 | 4,100 | 4,100 | 4,100 | -700 (-14.58%) | 610,300 |
15 Mar 2022 | JPY | 4,800 | 4,800 | 4,800 | 4,800 | 4,800 | -1,000 (-17.24%) | 11,700 |
14 Mar 2022 | JPY | 5,600 | 5,870 | 5,430 | 5,800 | 5,800 | +280 (+5.07%) | 383,700 |