Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | JPY | 1,933.3334 | 1,936.3334 | 1,903.6666 | 1,905.6666 | 1,905.6666 | -26.667 (-1.38%) | 7,239,600 |
27 May 2022 | JPY | 1,892.6666 | 1,949.3334 | 1,878.6666 | 1,932.3334 | 1,932.3334 | +85.333 (+4.62%) | 6,721,200 |
26 May 2022 | JPY | 1,809 | 1,859.3334 | 1,807.3334 | 1,847 | 1,847 | +32 (+1.76%) | 3,709,500 |
25 May 2022 | JPY | 1,811 | 1,828 | 1,799 | 1,815 | 1,815 | -14.667 (-0.80%) | 4,754,700 |
24 May 2022 | JPY | 1,823.3334 | 1,876 | 1,818 | 1,829.6666 | 1,829.6666 | +6 (+0.33%) | 5,634,300 |
23 May 2022 | JPY | 1,756.3334 | 1,833.3334 | 1,752.3334 | 1,823.6666 | 1,823.6666 | +134 (+7.93%) | 7,995,300 |
20 May 2022 | JPY | 1,669.3334 | 1,702.3334 | 1,661.3334 | 1,689.6666 | 1,689.6666 | +29 (+1.75%) | 4,677,900 |
19 May 2022 | JPY | 1,648 | 1,671 | 1,644.6666 | 1,660.6666 | 1,660.6666 | -14.667 (-0.88%) | 2,806,800 |
18 May 2022 | JPY | 1,660 | 1,681.3334 | 1,654 | 1,675.3334 | 1,675.3334 | +14.667 (+0.88%) | 2,634,000 |
17 May 2022 | JPY | 1,671.6666 | 1,683.6666 | 1,658.6666 | 1,660.6666 | 1,660.6666 | -8.333 (-0.50%) | 1,643,700 |
16 May 2022 | JPY | 1,694.3334 | 1,699.3334 | 1,664.3334 | 1,669 | 1,669 | -21.333 (-1.26%) | 1,944,900 |
13 May 2022 | JPY | 1,687.3334 | 1,706.3334 | 1,684 | 1,690.3334 | 1,690.3334 | -2 (-0.12%) | 2,072,100 |
12 May 2022 | JPY | 1,676.6666 | 1,709.6666 | 1,675.6666 | 1,692.3334 | 1,692.3334 | +19.667 (+1.18%) | 2,080,500 |
11 May 2022 | JPY | 1,727 | 1,730.6666 | 1,668.6666 | 1,672.6666 | 1,672.6666 | -70.333 (-4.04%) | 2,815,800 |
10 May 2022 | JPY | 1,759.3334 | 1,763.3334 | 1,731.6666 | 1,743 | 1,743 | -28.667 (-1.62%) | 2,411,700 |
9 May 2022 | JPY | 1,774.3334 | 1,785 | 1,762 | 1,771.6666 | 1,771.6666 | +0.333 (+0.02%) | 1,785,300 |
6 May 2022 | JPY | 1,768.3334 | 1,780.3334 | 1,758.6666 | 1,771.3334 | 1,771.3334 | +24 (+1.37%) | 2,394,000 |
2 May 2022 | JPY | 1,721.6666 | 1,753.3334 | 1,716.3334 | 1,747.3334 | 1,747.3334 | -14.333 (-0.81%) | 2,597,400 |
28 Apr 2022 | JPY | 1,709 | 1,765.3334 | 1,705.6666 | 1,761.6666 | 1,761.6666 | +56 (+3.28%) | 2,653,500 |
27 Apr 2022 | JPY | 1,704.6666 | 1,715 | 1,695.6666 | 1,705.6666 | 1,705.6666 | -4 (-0.23%) | 5,379,300 |
26 Apr 2022 | JPY | 1,726 | 1,731.6666 | 1,708 | 1,709.6666 | 1,709.6666 | -1 (-0.06%) | 2,131,500 |
25 Apr 2022 | JPY | 1,700.6666 | 1,715 | 1,693.6666 | 1,710.6666 | 1,710.6666 | -22.667 (-1.31%) | 1,826,100 |
22 Apr 2022 | JPY | 1,723.6666 | 1,736.3334 | 1,710.6666 | 1,733.3334 | 1,733.3334 | +7 (+0.41%) | 2,477,400 |
21 Apr 2022 | JPY | 1,700.3334 | 1,732.6666 | 1,700 | 1,726.3334 | 1,726.3334 | +10.333 (+0.60%) | 2,423,700 |
20 Apr 2022 | JPY | 1,710 | 1,724.6666 | 1,697 | 1,716 | 1,716 | +9.333 (+0.55%) | 2,039,100 |
19 Apr 2022 | JPY | 1,719.3334 | 1,720 | 1,696.6666 | 1,706.6666 | 1,706.6666 | +4.333 (+0.25%) | 2,027,100 |
18 Apr 2022 | JPY | 1,704.3334 | 1,716 | 1,689.6666 | 1,702.3334 | 1,702.3334 | -16.333 (-0.95%) | 1,251,900 |
15 Apr 2022 | JPY | 1,700.6666 | 1,718.6666 | 1,695.6666 | 1,718.6666 | 1,718.6666 | +5.667 (+0.33%) | 1,267,200 |
14 Apr 2022 | JPY | 1,700 | 1,717 | 1,698 | 1,713 | 1,713 | +10.333 (+0.61%) | 1,758,600 |
13 Apr 2022 | JPY | 1,702.6666 | 1,706.6666 | 1,678.3334 | 1,702.6666 | 1,702.6666 | -8 (-0.47%) | 2,203,800 |