Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | JPY | 5,530 | 5,530 | 5,450 | 5,490 | 5,490 | +80 (+1.48%) | 55,600 |
27 May 2022 | JPY | 5,400 | 5,520 | 5,370 | 5,410 | 5,410 | +130 (+2.46%) | 74,500 |
26 May 2022 | JPY | 5,390 | 5,400 | 5,260 | 5,280 | 5,280 | -150 (-2.76%) | 61,400 |
25 May 2022 | JPY | 5,450 | 5,490 | 5,360 | 5,430 | 5,430 | -20 (-0.37%) | 57,400 |
24 May 2022 | JPY | 5,500 | 5,540 | 5,410 | 5,450 | 5,450 | -60 (-1.09%) | 63,700 |
23 May 2022 | JPY | 5,460 | 5,540 | 5,460 | 5,510 | 5,510 | +50 (+0.92%) | 78,400 |
20 May 2022 | JPY | 5,340 | 5,470 | 5,300 | 5,460 | 5,460 | +60 (+1.11%) | 64,100 |
19 May 2022 | JPY | 5,280 | 5,430 | 5,230 | 5,400 | 5,400 | -80 (-1.46%) | 86,500 |
18 May 2022 | JPY | 5,500 | 5,520 | 5,420 | 5,480 | 5,480 | +20 (+0.37%) | 56,700 |
17 May 2022 | JPY | 5,500 | 5,530 | 5,430 | 5,460 | 5,460 | -40 (-0.73%) | 46,400 |
16 May 2022 | JPY | 5,400 | 5,560 | 5,380 | 5,500 | 5,500 | -60 (-1.08%) | 124,600 |
13 May 2022 | JPY | 5,300 | 5,560 | 5,260 | 5,560 | 5,560 | +700 (+14.40%) | 211,400 |
12 May 2022 | JPY | 4,760 | 4,920 | 4,755 | 4,860 | 4,860 | +35 (+0.73%) | 62,000 |
11 May 2022 | JPY | 4,830 | 4,870 | 4,745 | 4,825 | 4,825 | +45 (+0.94%) | 43,500 |
10 May 2022 | JPY | 4,685 | 4,800 | 4,575 | 4,780 | 4,780 | -15 (-0.31%) | 41,800 |
9 May 2022 | JPY | 4,800 | 4,880 | 4,780 | 4,795 | 4,795 | -105 (-2.14%) | 34,100 |
6 May 2022 | JPY | 4,900 | 4,905 | 4,780 | 4,900 | 4,900 | +30 (+0.62%) | 39,600 |
2 May 2022 | JPY | 4,840 | 4,920 | 4,775 | 4,870 | 4,870 | +40 (+0.83%) | 57,900 |
28 Apr 2022 | JPY | 4,730 | 4,845 | 4,720 | 4,830 | 4,830 | +85 (+1.79%) | 47,800 |
27 Apr 2022 | JPY | 4,730 | 4,745 | 4,645 | 4,745 | 4,745 | -80 (-1.66%) | 65,000 |
26 Apr 2022 | JPY | 4,800 | 4,855 | 4,720 | 4,825 | 4,825 | +115 (+2.44%) | 40,500 |
25 Apr 2022 | JPY | 4,765 | 4,775 | 4,705 | 4,710 | 4,710 | -170 (-3.48%) | 44,400 |
22 Apr 2022 | JPY | 4,840 | 4,900 | 4,825 | 4,880 | 4,880 | -60 (-1.21%) | 39,600 |
21 Apr 2022 | JPY | 4,800 | 4,970 | 4,790 | 4,940 | 4,940 | +105 (+2.17%) | 58,900 |
20 Apr 2022 | JPY | 4,770 | 4,930 | 4,755 | 4,835 | 4,835 | +165 (+3.53%) | 176,000 |
19 Apr 2022 | JPY | 4,470 | 4,705 | 4,470 | 4,670 | 4,670 | +265 (+6.02%) | 96,400 |
18 Apr 2022 | JPY | 4,355 | 4,405 | 4,305 | 4,405 | 4,405 | -5 (-0.11%) | 50,100 |
15 Apr 2022 | JPY | 4,445 | 4,480 | 4,380 | 4,410 | 4,410 | -170 (-3.71%) | 39,800 |
14 Apr 2022 | JPY | 4,465 | 4,580 | 4,450 | 4,580 | 4,580 | +165 (+3.74%) | 44,000 |
13 Apr 2022 | JPY | 4,365 | 4,445 | 4,365 | 4,415 | 4,415 | +45 (+1.03%) | 83,500 |