Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | JPY | 2,265 | 2,280 | 2,232 | 2,240 | 2,240 | +10 (+0.45%) | 533,400 |
27 May 2022 | JPY | 2,240 | 2,274 | 2,222 | 2,230 | 2,230 | +18 (+0.81%) | 247,100 |
26 May 2022 | JPY | 2,187 | 2,240 | 2,187 | 2,212 | 2,212 | +33 (+1.51%) | 225,400 |
25 May 2022 | JPY | 2,191 | 2,205 | 2,178 | 2,179 | 2,179 | +18 (+0.83%) | 174,300 |
24 May 2022 | JPY | 2,195 | 2,226 | 2,160 | 2,161 | 2,161 | -13 (-0.60%) | 220,900 |
23 May 2022 | JPY | 2,182 | 2,196 | 2,170 | 2,174 | 2,174 | +21 (+0.98%) | 230,500 |
20 May 2022 | JPY | 2,127 | 2,165 | 2,122 | 2,153 | 2,153 | +36 (+1.70%) | 238,000 |
19 May 2022 | JPY | 2,070 | 2,123 | 2,066 | 2,117 | 2,117 | -12 (-0.56%) | 193,100 |
18 May 2022 | JPY | 2,107 | 2,130 | 2,100 | 2,129 | 2,129 | +38 (+1.82%) | 145,400 |
17 May 2022 | JPY | 2,130 | 2,138 | 2,085 | 2,091 | 2,091 | -27 (-1.27%) | 170,700 |
16 May 2022 | JPY | 2,150 | 2,160 | 2,112 | 2,118 | 2,118 | -6 (-0.28%) | 137,100 |
13 May 2022 | JPY | 2,068 | 2,124 | 2,053 | 2,124 | 2,124 | +23 (+1.09%) | 283,200 |
12 May 2022 | JPY | 2,092 | 2,119 | 2,082 | 2,101 | 2,101 | -3 (-0.14%) | 210,200 |
11 May 2022 | JPY | 2,079 | 2,108 | 2,068 | 2,104 | 2,104 | +17 (+0.81%) | 295,900 |
10 May 2022 | JPY | 2,171 | 2,205 | 2,051 | 2,087 | 2,087 | -83 (-3.82%) | 679,700 |
9 May 2022 | JPY | 2,195 | 2,195 | 2,163 | 2,170 | 2,170 | -30 (-1.36%) | 207,600 |
6 May 2022 | JPY | 2,159 | 2,201 | 2,156 | 2,200 | 2,200 | +67 (+3.14%) | 220,600 |
2 May 2022 | JPY | 2,127 | 2,158 | 2,106 | 2,133 | 2,133 | +6 (+0.28%) | 152,300 |
28 Apr 2022 | JPY | 2,080 | 2,128 | 2,073 | 2,127 | 2,127 | +73 (+3.55%) | 218,500 |
27 Apr 2022 | JPY | 2,060 | 2,073 | 2,052 | 2,054 | 2,054 | -28 (-1.34%) | 283,900 |
26 Apr 2022 | JPY | 2,101 | 2,107 | 2,078 | 2,082 | 2,082 | -18 (-0.86%) | 135,300 |
25 Apr 2022 | JPY | 2,097 | 2,125 | 2,090 | 2,100 | 2,100 | -40 (-1.87%) | 167,200 |
22 Apr 2022 | JPY | 2,126 | 2,148 | 2,112 | 2,140 | 2,140 | -5 (-0.23%) | 100,100 |
21 Apr 2022 | JPY | 2,152 | 2,159 | 2,128 | 2,145 | 2,145 | -4 (-0.19%) | 109,200 |
20 Apr 2022 | JPY | 2,138 | 2,152 | 2,129 | 2,149 | 2,149 | +29 (+1.37%) | 128,300 |
19 Apr 2022 | JPY | 2,122 | 2,129 | 2,098 | 2,120 | 2,120 | +29 (+1.39%) | 136,200 |
18 Apr 2022 | JPY | 2,094 | 2,105 | 2,072 | 2,091 | 2,091 | -8 (-0.38%) | 124,300 |
15 Apr 2022 | JPY | 2,087 | 2,124 | 2,087 | 2,099 | 2,099 | -2 (-0.10%) | 126,800 |
14 Apr 2022 | JPY | 2,076 | 2,107 | 2,069 | 2,101 | 2,101 | +43 (+2.09%) | 138,100 |
13 Apr 2022 | JPY | 2,044 | 2,065 | 2,042 | 2,058 | 2,058 | +35 (+1.73%) | 146,000 |