Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | JPY | 4,125 | 4,140 | 4,085 | 4,125 | 4,125 | +45 (+1.10%) | 159,800 |
27 May 2022 | JPY | 4,030 | 4,090 | 4,010 | 4,080 | 4,080 | +100 (+2.51%) | 78,600 |
26 May 2022 | JPY | 3,965 | 4,025 | 3,960 | 3,980 | 3,980 | -15 (-0.38%) | 58,300 |
25 May 2022 | JPY | 3,995 | 4,020 | 3,935 | 3,995 | 3,995 | 0.0 (0.0%) | 66,900 |
24 May 2022 | JPY | 4,055 | 4,065 | 3,995 | 3,995 | 3,995 | -75 (-1.84%) | 67,200 |
23 May 2022 | JPY | 4,130 | 4,130 | 4,025 | 4,070 | 4,070 | -30 (-0.73%) | 74,600 |
20 May 2022 | JPY | 3,950 | 4,110 | 3,925 | 4,100 | 4,100 | +190 (+4.86%) | 154,200 |
19 May 2022 | JPY | 3,805 | 3,925 | 3,795 | 3,910 | 3,910 | +40 (+1.03%) | 65,400 |
18 May 2022 | JPY | 3,870 | 3,915 | 3,855 | 3,870 | 3,870 | -25 (-0.64%) | 44,800 |
17 May 2022 | JPY | 3,845 | 3,900 | 3,810 | 3,895 | 3,895 | +20 (+0.52%) | 70,700 |
16 May 2022 | JPY | 3,985 | 3,995 | 3,840 | 3,875 | 3,875 | -75 (-1.90%) | 120,100 |
13 May 2022 | JPY | 3,820 | 4,000 | 3,750 | 3,950 | 3,950 | +295 (+8.07%) | 265,100 |
12 May 2022 | JPY | 3,610 | 3,660 | 3,565 | 3,655 | 3,655 | -60 (-1.62%) | 101,500 |
11 May 2022 | JPY | 3,670 | 3,745 | 3,645 | 3,715 | 3,715 | +35 (+0.95%) | 49,000 |
10 May 2022 | JPY | 3,715 | 3,720 | 3,620 | 3,680 | 3,680 | -65 (-1.74%) | 141,200 |
9 May 2022 | JPY | 3,740 | 3,770 | 3,735 | 3,745 | 3,745 | +20 (+0.54%) | 47,100 |
6 May 2022 | JPY | 3,720 | 3,735 | 3,665 | 3,725 | 3,725 | +20 (+0.54%) | 74,200 |
2 May 2022 | JPY | 3,725 | 3,735 | 3,660 | 3,705 | 3,705 | -25 (-0.67%) | 65,600 |
28 Apr 2022 | JPY | 3,640 | 3,730 | 3,640 | 3,730 | 3,730 | +115 (+3.18%) | 66,900 |
27 Apr 2022 | JPY | 3,555 | 3,615 | 3,530 | 3,615 | 3,615 | +5 (+0.14%) | 152,200 |
26 Apr 2022 | JPY | 3,615 | 3,635 | 3,590 | 3,610 | 3,610 | -5 (-0.14%) | 88,300 |
25 Apr 2022 | JPY | 3,620 | 3,640 | 3,570 | 3,615 | 3,615 | -55 (-1.50%) | 60,300 |
22 Apr 2022 | JPY | 3,640 | 3,695 | 3,635 | 3,670 | 3,670 | -40 (-1.08%) | 44,500 |
21 Apr 2022 | JPY | 3,670 | 3,725 | 3,650 | 3,710 | 3,710 | +100 (+2.77%) | 63,200 |
20 Apr 2022 | JPY | 3,645 | 3,645 | 3,595 | 3,610 | 3,610 | 0.0 (0.0%) | 76,100 |
19 Apr 2022 | JPY | 3,650 | 3,650 | 3,570 | 3,610 | 3,610 | -5 (-0.14%) | 98,000 |
18 Apr 2022 | JPY | 3,605 | 3,625 | 3,570 | 3,615 | 3,615 | -40 (-1.09%) | 105,300 |
15 Apr 2022 | JPY | 3,650 | 3,665 | 3,630 | 3,655 | 3,655 | -40 (-1.08%) | 80,100 |
14 Apr 2022 | JPY | 3,730 | 3,745 | 3,675 | 3,695 | 3,695 | -5 (-0.14%) | 88,300 |
13 Apr 2022 | JPY | 3,605 | 3,710 | 3,605 | 3,700 | 3,700 | +95 (+2.64%) | 127,800 |