Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2022 | JPY | 2,706 | 2,722 | 2,640 | 2,672 | 2,672 | +2 (+0.07%) | 449,000 |
26 May 2022 | JPY | 2,672 | 2,708 | 2,666 | 2,670 | 2,670 | +17 (+0.64%) | 385,700 |
25 May 2022 | JPY | 2,697 | 2,699 | 2,637 | 2,653 | 2,653 | -60 (-2.21%) | 576,900 |
24 May 2022 | JPY | 2,756 | 2,773 | 2,706 | 2,713 | 2,713 | -91 (-3.25%) | 725,600 |
23 May 2022 | JPY | 2,681 | 2,814 | 2,681 | 2,804 | 2,804 | +162 (+6.13%) | 661,000 |
20 May 2022 | JPY | 2,602 | 2,655 | 2,511 | 2,642 | 2,642 | +24 (+0.92%) | 1,423,100 |
19 May 2022 | JPY | 2,680 | 2,724 | 2,589 | 2,618 | 2,618 | -158 (-5.69%) | 1,299,200 |
18 May 2022 | JPY | 2,774 | 2,839 | 2,756 | 2,776 | 2,776 | -28 (-1.00%) | 1,011,800 |
17 May 2022 | JPY | 2,881 | 2,890 | 2,798 | 2,804 | 2,804 | -98 (-3.38%) | 473,800 |
16 May 2022 | JPY | 2,953 | 2,956 | 2,883 | 2,902 | 2,902 | -41 (-1.39%) | 527,600 |
13 May 2022 | JPY | 2,952 | 3,010 | 2,936 | 2,943 | 2,943 | +7 (+0.24%) | 578,400 |
12 May 2022 | JPY | 3,000 | 3,010 | 2,931 | 2,936 | 2,936 | -109 (-3.58%) | 591,000 |
11 May 2022 | JPY | 2,931 | 3,105 | 2,926 | 3,045 | 3,045 | +87 (+2.94%) | 662,300 |
10 May 2022 | JPY | 2,952 | 2,980 | 2,903 | 2,958 | 2,958 | -42 (-1.40%) | 634,900 |
9 May 2022 | JPY | 2,940 | 3,075 | 2,937 | 3,000 | 3,000 | +65 (+2.21%) | 839,000 |
6 May 2022 | JPY | 2,914 | 2,958 | 2,896 | 2,935 | 2,935 | -29 (-0.98%) | 536,100 |
2 May 2022 | JPY | 3,010 | 3,115 | 2,931 | 2,964 | 2,964 | -146 (-4.69%) | 1,144,700 |
28 Apr 2022 | JPY | 3,110 | 3,135 | 3,070 | 3,110 | 3,110 | -25 (-0.80%) | 473,600 |
27 Apr 2022 | JPY | 3,040 | 3,135 | 3,000 | 3,135 | 3,135 | +25 (+0.80%) | 543,200 |
26 Apr 2022 | JPY | 3,060 | 3,130 | 3,040 | 3,110 | 3,110 | +100 (+3.32%) | 391,500 |
25 Apr 2022 | JPY | 2,990 | 3,010 | 2,966 | 3,010 | 3,010 | -30 (-0.99%) | 639,400 |
22 Apr 2022 | JPY | 3,000 | 3,060 | 2,992 | 3,040 | 3,040 | -30 (-0.98%) | 368,500 |
21 Apr 2022 | JPY | 3,055 | 3,095 | 3,045 | 3,070 | 3,070 | +5 (+0.16%) | 304,700 |
20 Apr 2022 | JPY | 3,110 | 3,135 | 3,035 | 3,065 | 3,065 | -20 (-0.65%) | 465,000 |
19 Apr 2022 | JPY | 3,105 | 3,120 | 3,025 | 3,085 | 3,085 | -40 (-1.28%) | 593,100 |
18 Apr 2022 | JPY | 3,115 | 3,145 | 3,075 | 3,125 | 3,125 | +25 (+0.81%) | 733,700 |
15 Apr 2022 | JPY | 3,020 | 3,115 | 3,015 | 3,100 | 3,100 | +50 (+1.64%) | 482,100 |
14 Apr 2022 | JPY | 3,140 | 3,145 | 3,035 | 3,050 | 3,050 | -80 (-2.56%) | 737,500 |
13 Apr 2022 | JPY | 2,983 | 3,140 | 2,972 | 3,130 | 3,130 | +166 (+5.60%) | 1,043,500 |
12 Apr 2022 | JPY | 2,995 | 3,045 | 2,956 | 2,964 | 2,964 | -28 (-0.94%) | 527,500 |