Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2022 | JPY | 2,950 | 2,959 | 2,865 | 2,892 | 2,892 | -13 (-0.45%) | 85,400 |
26 May 2022 | JPY | 2,916 | 2,967 | 2,903 | 2,905 | 2,905 | -11 (-0.38%) | 77,900 |
25 May 2022 | JPY | 2,926 | 2,950 | 2,848 | 2,916 | 2,916 | -35 (-1.19%) | 136,500 |
24 May 2022 | JPY | 3,020 | 3,020 | 2,948 | 2,951 | 2,951 | -64 (-2.12%) | 72,200 |
23 May 2022 | JPY | 2,994 | 3,030 | 2,956 | 3,015 | 3,015 | +44 (+1.48%) | 83,900 |
20 May 2022 | JPY | 3,015 | 3,045 | 2,942 | 2,971 | 2,971 | -2 (-0.07%) | 130,800 |
19 May 2022 | JPY | 2,885 | 2,984 | 2,871 | 2,973 | 2,973 | +9 (+0.30%) | 61,300 |
18 May 2022 | JPY | 2,976 | 3,070 | 2,944 | 2,964 | 2,964 | -11 (-0.37%) | 105,100 |
17 May 2022 | JPY | 2,941 | 2,975 | 2,909 | 2,975 | 2,975 | +33 (+1.12%) | 88,600 |
16 May 2022 | JPY | 3,055 | 3,075 | 2,938 | 2,942 | 2,942 | -63 (-2.10%) | 125,200 |
13 May 2022 | JPY | 2,903 | 3,005 | 2,900 | 3,005 | 3,005 | +168 (+5.92%) | 141,100 |
12 May 2022 | JPY | 2,880 | 2,880 | 2,806 | 2,837 | 2,837 | -63 (-2.17%) | 159,700 |
11 May 2022 | JPY | 2,852 | 2,965 | 2,851 | 2,900 | 2,900 | +92 (+3.28%) | 185,500 |
10 May 2022 | JPY | 2,774 | 2,824 | 2,747 | 2,808 | 2,808 | +34 (+1.23%) | 138,800 |
9 May 2022 | JPY | 2,849 | 2,858 | 2,774 | 2,774 | 2,774 | -125 (-4.31%) | 127,800 |
6 May 2022 | JPY | 2,912 | 2,912 | 2,838 | 2,899 | 2,899 | -20 (-0.69%) | 63,300 |
2 May 2022 | JPY | 2,949 | 2,961 | 2,877 | 2,919 | 2,919 | -49 (-1.65%) | 73,600 |
28 Apr 2022 | JPY | 2,949 | 2,979 | 2,904 | 2,968 | 2,968 | +22 (+0.75%) | 93,600 |
27 Apr 2022 | JPY | 2,920 | 2,946 | 2,895 | 2,946 | 2,946 | -23 (-0.77%) | 121,100 |
26 Apr 2022 | JPY | 2,950 | 2,972 | 2,891 | 2,969 | 2,969 | +108 (+3.77%) | 59,200 |
25 Apr 2022 | JPY | 2,825 | 2,920 | 2,820 | 2,861 | 2,861 | -1 (-0.03%) | 80,800 |
22 Apr 2022 | JPY | 2,890 | 2,893 | 2,846 | 2,862 | 2,862 | -99 (-3.34%) | 93,100 |
21 Apr 2022 | JPY | 2,968 | 2,983 | 2,923 | 2,961 | 2,961 | -14 (-0.47%) | 79,100 |
20 Apr 2022 | JPY | 2,975 | 3,020 | 2,932 | 2,975 | 2,975 | +37 (+1.26%) | 103,100 |
19 Apr 2022 | JPY | 3,005 | 3,015 | 2,915 | 2,938 | 2,938 | -58 (-1.94%) | 126,200 |
18 Apr 2022 | JPY | 3,030 | 3,055 | 2,936 | 2,996 | 2,996 | -44 (-1.45%) | 187,000 |
15 Apr 2022 | JPY | 3,140 | 3,150 | 3,035 | 3,040 | 3,040 | -165 (-5.15%) | 181,300 |
14 Apr 2022 | JPY | 3,240 | 3,295 | 3,160 | 3,205 | 3,205 | -30 (-0.93%) | 317,300 |
13 Apr 2022 | JPY | 2,981 | 3,235 | 2,905 | 3,235 | 3,235 | +504 (+18.45%) | 595,500 |
12 Apr 2022 | JPY | 2,741 | 2,812 | 2,720 | 2,731 | 2,731 | -20 (-0.73%) | 72,400 |