Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | JPY | 3,495 | 3,600 | 3,490 | 3,560 | 3,560 | +55 (+1.57%) | 10,200 |
27 May 2022 | JPY | 3,490 | 3,565 | 3,490 | 3,505 | 3,505 | +15 (+0.43%) | 8,700 |
26 May 2022 | JPY | 3,505 | 3,610 | 3,465 | 3,490 | 3,490 | -10 (-0.29%) | 12,300 |
25 May 2022 | JPY | 3,625 | 3,625 | 3,485 | 3,500 | 3,500 | -125 (-3.45%) | 14,200 |
24 May 2022 | JPY | 3,775 | 3,775 | 3,555 | 3,625 | 3,625 | -110 (-2.95%) | 21,700 |
23 May 2022 | JPY | 3,550 | 3,760 | 3,515 | 3,735 | 3,735 | +215 (+6.11%) | 20,900 |
20 May 2022 | JPY | 3,580 | 3,580 | 3,510 | 3,520 | 3,520 | -60 (-1.68%) | 9,000 |
19 May 2022 | JPY | 3,455 | 3,580 | 3,415 | 3,580 | 3,580 | +40 (+1.13%) | 10,000 |
18 May 2022 | JPY | 3,380 | 3,555 | 3,380 | 3,540 | 3,540 | +180 (+5.36%) | 16,300 |
17 May 2022 | JPY | 3,455 | 3,455 | 3,300 | 3,360 | 3,360 | -125 (-3.59%) | 19,700 |
16 May 2022 | JPY | 3,515 | 3,525 | 3,410 | 3,485 | 3,485 | -10 (-0.29%) | 15,500 |
13 May 2022 | JPY | 3,430 | 3,545 | 3,405 | 3,495 | 3,495 | +90 (+2.64%) | 10,600 |
12 May 2022 | JPY | 3,465 | 3,465 | 3,355 | 3,405 | 3,405 | -65 (-1.87%) | 17,300 |
11 May 2022 | JPY | 3,500 | 3,500 | 3,425 | 3,470 | 3,470 | -50 (-1.42%) | 8,900 |
10 May 2022 | JPY | 3,450 | 3,545 | 3,370 | 3,520 | 3,520 | +70 (+2.03%) | 13,100 |
9 May 2022 | JPY | 3,580 | 3,630 | 3,405 | 3,450 | 3,450 | -175 (-4.83%) | 30,000 |
6 May 2022 | JPY | 3,695 | 3,695 | 3,555 | 3,625 | 3,625 | -25 (-0.68%) | 20,500 |
2 May 2022 | JPY | 3,565 | 3,700 | 3,520 | 3,650 | 3,650 | +40 (+1.11%) | 19,700 |
28 Apr 2022 | JPY | 3,625 | 3,725 | 3,550 | 3,610 | 3,610 | +25 (+0.70%) | 34,600 |
27 Apr 2022 | JPY | 3,690 | 3,865 | 3,520 | 3,585 | 3,585 | -160 (-4.27%) | 85,100 |
26 Apr 2022 | JPY | 4,200 | 4,205 | 3,745 | 3,745 | 3,745 | -675 (-15.27%) | 150,800 |
25 Apr 2022 | JPY | 4,485 | 4,575 | 4,360 | 4,420 | 4,420 | -245 (-5.25%) | 66,900 |
22 Apr 2022 | JPY | 4,330 | 4,775 | 4,330 | 4,665 | 4,665 | +205 (+4.60%) | 116,800 |
21 Apr 2022 | JPY | 4,310 | 4,650 | 4,300 | 4,460 | 4,460 | +210 (+4.94%) | 106,100 |
20 Apr 2022 | JPY | 4,490 | 4,490 | 4,030 | 4,250 | 4,250 | -315 (-6.90%) | 163,100 |
19 Apr 2022 | JPY | 3,935 | 4,595 | 3,820 | 4,565 | 4,565 | +670 (+17.20%) | 280,500 |
18 Apr 2022 | JPY | 3,470 | 3,975 | 3,470 | 3,895 | 3,895 | +425 (+12.25%) | 98,600 |
15 Apr 2022 | JPY | 3,310 | 3,510 | 3,235 | 3,470 | 3,470 | +70 (+2.06%) | 85,600 |
14 Apr 2022 | JPY | 3,555 | 3,555 | 3,390 | 3,400 | 3,400 | -135 (-3.82%) | 32,600 |
13 Apr 2022 | JPY | 3,385 | 3,535 | 3,375 | 3,535 | 3,535 | +150 (+4.43%) | 24,100 |