Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | JPY | 1,925.25 | 1,976.75 | 1,919 | 1,967.75 | 1,967.75 | +86 (+4.57%) | 13,137,200 |
27 May 2022 | JPY | 1,922.5 | 1,922.75 | 1,877.5 | 1,881.75 | 1,881.75 | -8.25 (-0.44%) | 6,248,000 |
26 May 2022 | JPY | 1,879 | 1,902.25 | 1,870.75 | 1,890 | 1,890 | +36.5 (+1.97%) | 6,763,600 |
25 May 2022 | JPY | 1,862.5 | 1,867.5 | 1,837 | 1,853.5 | 1,853.5 | -20 (-1.07%) | 5,995,600 |
24 May 2022 | JPY | 1,901.25 | 1,916.5 | 1,869.5 | 1,873.5 | 1,873.5 | -28 (-1.47%) | 5,237,200 |
23 May 2022 | JPY | 1,927.5 | 1,927.5 | 1,889.25 | 1,901.5 | 1,901.5 | +27.25 (+1.45%) | 6,460,400 |
20 May 2022 | JPY | 1,855.5 | 1,881.25 | 1,851 | 1,874.25 | 1,874.25 | +37.75 (+2.06%) | 7,409,200 |
19 May 2022 | JPY | 1,819.25 | 1,841 | 1,805 | 1,836.5 | 1,836.5 | -41.75 (-2.22%) | 8,179,200 |
18 May 2022 | JPY | 1,864.25 | 1,905 | 1,863 | 1,878.25 | 1,878.25 | +28.75 (+1.55%) | 8,239,200 |
17 May 2022 | JPY | 1,847 | 1,859.25 | 1,838 | 1,849.5 | 1,849.5 | +2.5 (+0.14%) | 4,505,200 |
16 May 2022 | JPY | 1,891.5 | 1,897.5 | 1,842.25 | 1,847 | 1,847 | -7 (-0.38%) | 5,104,400 |
13 May 2022 | JPY | 1,831.5 | 1,868.5 | 1,817.5 | 1,854 | 1,854 | +31.25 (+1.71%) | 5,184,000 |
12 May 2022 | JPY | 1,815.75 | 1,859.75 | 1,788.75 | 1,822.75 | 1,822.75 | +12.5 (+0.69%) | 8,533,200 |
11 May 2022 | JPY | 1,860 | 1,860 | 1,782.5 | 1,810.25 | 1,810.25 | -62 (-3.31%) | 10,437,200 |
10 May 2022 | JPY | 1,870 | 1,882 | 1,847.5 | 1,872.25 | 1,872.25 | -28.25 (-1.49%) | 6,548,800 |
9 May 2022 | JPY | 1,927.5 | 1,940.5 | 1,885.25 | 1,900.5 | 1,900.5 | -45.5 (-2.34%) | 6,909,200 |
6 May 2022 | JPY | 1,962.5 | 1,974.25 | 1,935.25 | 1,946 | 1,946 | -2 (-0.10%) | 8,864,800 |
2 May 2022 | JPY | 1,992 | 1,999.75 | 1,928 | 1,948 | 1,948 | -41.25 (-2.07%) | 11,078,800 |
28 Apr 2022 | JPY | 1,813 | 2,001.5 | 1,810 | 1,989.25 | 1,989.25 | +176.25 (+9.72%) | 25,524,000 |
27 Apr 2022 | JPY | 1,784.75 | 1,825.25 | 1,781 | 1,813 | 1,813 | -30.5 (-1.65%) | 10,660,000 |
26 Apr 2022 | JPY | 1,850.5 | 1,867.75 | 1,838.5 | 1,843.5 | 1,843.5 | -17 (-0.91%) | 5,315,600 |
25 Apr 2022 | JPY | 1,832.5 | 1,873.5 | 1,807.75 | 1,860.5 | 1,860.5 | -34.25 (-1.81%) | 7,883,200 |
22 Apr 2022 | JPY | 1,889.5 | 1,901.5 | 1,870.5 | 1,894.75 | 1,894.75 | -32.25 (-1.67%) | 6,075,600 |
21 Apr 2022 | JPY | 1,880 | 1,928 | 1,876.25 | 1,927 | 1,927 | +42.5 (+2.26%) | 7,406,400 |
20 Apr 2022 | JPY | 1,862 | 1,898.5 | 1,852 | 1,884.5 | 1,884.5 | +45.25 (+2.46%) | 8,372,800 |
19 Apr 2022 | JPY | 1,817.5 | 1,841 | 1,811.25 | 1,839.25 | 1,839.25 | +41 (+2.28%) | 5,409,600 |
18 Apr 2022 | JPY | 1,786.5 | 1,798.25 | 1,768.25 | 1,798.25 | 1,798.25 | -14.5 (-0.80%) | 4,788,400 |
15 Apr 2022 | JPY | 1,787.5 | 1,813.75 | 1,782.75 | 1,812.75 | 1,812.75 | -1.25 (-0.07%) | 4,421,600 |
14 Apr 2022 | JPY | 1,799.5 | 1,823.75 | 1,791 | 1,814 | 1,814 | +32.75 (+1.84%) | 4,397,200 |
13 Apr 2022 | JPY | 1,754.5 | 1,786.5 | 1,743.25 | 1,781.25 | 1,781.25 | +51.75 (+2.99%) | 7,912,800 |