Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2022 | JPY | 4,490 | 4,535 | 4,410 | 4,455 | 4,455 | -55 (-1.22%) | 2,314,600 |
9 Jun 2022 | JPY | 4,700 | 4,700 | 4,505 | 4,510 | 4,510 | -305 (-6.33%) | 2,935,000 |
8 Jun 2022 | JPY | 4,740 | 4,820 | 4,690 | 4,815 | 4,815 | +130 (+2.77%) | 1,651,800 |
7 Jun 2022 | JPY | 4,645 | 4,715 | 4,585 | 4,685 | 4,685 | +70 (+1.52%) | 1,547,300 |
6 Jun 2022 | JPY | 4,600 | 4,645 | 4,535 | 4,615 | 4,615 | -70 (-1.49%) | 1,733,100 |
3 Jun 2022 | JPY | 4,735 | 4,745 | 4,630 | 4,685 | 4,685 | +45 (+0.97%) | 1,669,000 |
2 Jun 2022 | JPY | 4,620 | 4,725 | 4,600 | 4,640 | 4,640 | -20 (-0.43%) | 1,616,800 |
1 Jun 2022 | JPY | 4,595 | 4,670 | 4,460 | 4,660 | 4,660 | -85 (-1.79%) | 3,001,100 |
31 May 2022 | JPY | 4,815 | 4,875 | 4,725 | 4,745 | 4,745 | -110 (-2.27%) | 1,405,400 |
30 May 2022 | JPY | 4,745 | 4,870 | 4,700 | 4,855 | 4,855 | +200 (+4.30%) | 1,540,000 |
27 May 2022 | JPY | 4,690 | 4,695 | 4,600 | 4,655 | 4,655 | +105 (+2.31%) | 1,377,000 |
26 May 2022 | JPY | 4,685 | 4,690 | 4,540 | 4,550 | 4,550 | -165 (-3.50%) | 1,273,800 |
25 May 2022 | JPY | 4,750 | 4,780 | 4,665 | 4,715 | 4,715 | -20 (-0.42%) | 945,100 |
24 May 2022 | JPY | 4,905 | 4,945 | 4,735 | 4,735 | 4,735 | -160 (-3.27%) | 972,100 |
23 May 2022 | JPY | 4,970 | 5,020 | 4,895 | 4,895 | 4,895 | -5 (-0.10%) | 1,000,800 |
20 May 2022 | JPY | 4,950 | 4,950 | 4,810 | 4,900 | 4,900 | -25 (-0.51%) | 1,140,700 |
19 May 2022 | JPY | 4,875 | 4,945 | 4,815 | 4,925 | 4,925 | -125 (-2.48%) | 1,591,000 |
18 May 2022 | JPY | 5,110 | 5,190 | 5,020 | 5,050 | 5,050 | +80 (+1.61%) | 1,166,700 |
17 May 2022 | JPY | 5,000 | 5,020 | 4,860 | 4,970 | 4,970 | +5 (+0.10%) | 939,800 |
16 May 2022 | JPY | 5,120 | 5,120 | 4,955 | 4,965 | 4,965 | -55 (-1.10%) | 961,400 |
13 May 2022 | JPY | 4,915 | 5,050 | 4,900 | 5,020 | 5,020 | +135 (+2.76%) | 835,400 |
12 May 2022 | JPY | 4,950 | 5,090 | 4,870 | 4,885 | 4,885 | -175 (-3.46%) | 1,128,200 |
11 May 2022 | JPY | 4,930 | 5,120 | 4,895 | 5,060 | 5,060 | +65 (+1.30%) | 1,154,600 |
10 May 2022 | JPY | 4,890 | 5,010 | 4,705 | 4,995 | 4,995 | -65 (-1.28%) | 1,935,000 |
9 May 2022 | JPY | 4,925 | 5,110 | 4,840 | 5,060 | 5,060 | +160 (+3.27%) | 1,942,800 |
6 May 2022 | JPY | 5,130 | 5,260 | 4,890 | 4,900 | 4,900 | -360 (-6.84%) | 3,242,800 |
2 May 2022 | JPY | 5,430 | 5,580 | 5,260 | 5,260 | 5,260 | -450 (-7.88%) | 2,865,900 |
28 Apr 2022 | JPY | 5,500 | 5,730 | 5,330 | 5,710 | 5,710 | -50 (-0.87%) | 2,906,600 |
27 Apr 2022 | JPY | 5,600 | 5,760 | 5,510 | 5,760 | 5,760 | +10 (+0.17%) | 1,235,500 |
26 Apr 2022 | JPY | 5,720 | 5,790 | 5,630 | 5,750 | 5,750 | +190 (+3.42%) | 1,156,600 |