Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2022 | JPY | 5,380 | 5,421 | 5,245 | 5,311 | 5,311 | -140 (-2.57%) | 1,947,400 |
9 Jun 2022 | JPY | 5,480 | 5,513 | 5,396 | 5,451 | 5,451 | -74 (-1.34%) | 1,664,500 |
8 Jun 2022 | JPY | 5,605 | 5,609 | 5,480 | 5,525 | 5,525 | -21 (-0.38%) | 1,484,100 |
7 Jun 2022 | JPY | 5,505 | 5,573 | 5,437 | 5,546 | 5,546 | +32 (+0.58%) | 1,419,800 |
6 Jun 2022 | JPY | 5,402 | 5,518 | 5,402 | 5,514 | 5,514 | +43 (+0.79%) | 1,125,500 |
3 Jun 2022 | JPY | 5,439 | 5,494 | 5,409 | 5,471 | 5,471 | +175 (+3.30%) | 1,977,800 |
2 Jun 2022 | JPY | 5,401 | 5,411 | 5,254 | 5,296 | 5,296 | -111 (-2.05%) | 1,631,700 |
1 Jun 2022 | JPY | 5,390 | 5,407 | 5,301 | 5,407 | 5,407 | -9 (-0.17%) | 1,534,800 |
31 May 2022 | JPY | 5,390 | 5,426 | 5,369 | 5,416 | 5,416 | +9 (+0.17%) | 2,047,500 |
30 May 2022 | JPY | 5,428 | 5,435 | 5,333 | 5,407 | 5,407 | +35 (+0.65%) | 2,108,800 |
27 May 2022 | JPY | 5,399 | 5,414 | 5,330 | 5,372 | 5,372 | +23 (+0.43%) | 1,456,600 |
26 May 2022 | JPY | 5,402 | 5,430 | 5,317 | 5,349 | 5,349 | -81 (-1.49%) | 1,780,500 |
25 May 2022 | JPY | 5,361 | 5,470 | 5,314 | 5,430 | 5,430 | -7 (-0.13%) | 1,501,600 |
24 May 2022 | JPY | 5,424 | 5,520 | 5,408 | 5,437 | 5,437 | +65 (+1.21%) | 1,818,000 |
23 May 2022 | JPY | 5,405 | 5,468 | 5,312 | 5,372 | 5,372 | +29 (+0.54%) | 1,914,900 |
20 May 2022 | JPY | 5,269 | 5,404 | 5,201 | 5,343 | 5,343 | +184 (+3.57%) | 2,814,800 |
19 May 2022 | JPY | 4,985 | 5,164 | 4,975 | 5,159 | 5,159 | +24 (+0.47%) | 1,542,400 |
18 May 2022 | JPY | 5,137 | 5,173 | 5,063 | 5,135 | 5,135 | +98 (+1.95%) | 1,751,800 |
17 May 2022 | JPY | 5,079 | 5,109 | 4,991 | 5,037 | 5,037 | +57 (+1.14%) | 1,229,900 |
16 May 2022 | JPY | 5,029 | 5,100 | 4,934 | 4,980 | 4,980 | +9 (+0.18%) | 1,779,800 |
13 May 2022 | JPY | 4,954 | 5,041 | 4,915 | 4,971 | 4,971 | +3 (+0.06%) | 2,179,200 |
12 May 2022 | JPY | 4,973 | 5,128 | 4,942 | 4,968 | 4,968 | -35 (-0.70%) | 2,488,300 |
11 May 2022 | JPY | 4,850 | 5,045 | 4,803 | 5,003 | 5,003 | -217 (-4.16%) | 4,579,400 |
10 May 2022 | JPY | 5,380 | 5,385 | 5,159 | 5,220 | 5,220 | -275 (-5.00%) | 3,753,300 |
9 May 2022 | JPY | 5,570 | 5,622 | 5,470 | 5,495 | 5,495 | -254 (-4.42%) | 2,308,400 |
6 May 2022 | JPY | 5,827 | 5,843 | 5,683 | 5,749 | 5,749 | +48 (+0.84%) | 2,120,000 |
2 May 2022 | JPY | 5,630 | 5,786 | 5,625 | 5,701 | 5,701 | +30 (+0.53%) | 1,912,800 |
28 Apr 2022 | JPY | 5,440 | 5,672 | 5,383 | 5,671 | 5,671 | +130 (+2.35%) | 3,090,300 |
27 Apr 2022 | JPY | 5,523 | 5,650 | 5,403 | 5,541 | 5,541 | +73 (+1.34%) | 4,565,700 |
26 Apr 2022 | JPY | 5,598 | 5,640 | 5,314 | 5,468 | 5,468 | -401 (-6.83%) | 6,281,900 |