Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2022 | JPY | 4,245 | 4,275 | 4,080 | 4,110 | 4,110 | -170 (-3.97%) | 65,300 |
24 May 2022 | JPY | 4,320 | 4,370 | 4,230 | 4,280 | 4,280 | -180 (-4.04%) | 40,200 |
23 May 2022 | JPY | 4,540 | 4,600 | 4,355 | 4,460 | 4,460 | -25 (-0.56%) | 68,400 |
20 May 2022 | JPY | 4,185 | 4,485 | 4,090 | 4,485 | 4,485 | +410 (+10.06%) | 88,600 |
19 May 2022 | JPY | 4,295 | 4,370 | 4,070 | 4,075 | 4,075 | -430 (-9.54%) | 139,700 |
18 May 2022 | JPY | 4,170 | 4,640 | 4,170 | 4,505 | 4,505 | +380 (+9.21%) | 246,400 |
17 May 2022 | JPY | 4,060 | 4,270 | 3,985 | 4,125 | 4,125 | +555 (+15.55%) | 322,500 |
16 May 2022 | JPY | 3,505 | 3,650 | 3,465 | 3,570 | 3,570 | +300 (+9.17%) | 83,300 |
13 May 2022 | JPY | 3,260 | 3,375 | 3,220 | 3,270 | 3,270 | +120 (+3.81%) | 37,800 |
12 May 2022 | JPY | 3,330 | 3,340 | 3,115 | 3,150 | 3,150 | -290 (-8.43%) | 57,100 |
11 May 2022 | JPY | 3,395 | 3,470 | 3,320 | 3,440 | 3,440 | -5 (-0.15%) | 30,900 |
10 May 2022 | JPY | 3,430 | 3,445 | 3,280 | 3,445 | 3,445 | +5 (+0.15%) | 47,500 |
9 May 2022 | JPY | 3,510 | 3,550 | 3,430 | 3,440 | 3,440 | -120 (-3.37%) | 28,100 |
6 May 2022 | JPY | 3,555 | 3,630 | 3,445 | 3,560 | 3,560 | +5 (+0.14%) | 35,100 |
2 May 2022 | JPY | 3,580 | 3,640 | 3,525 | 3,555 | 3,555 | -95 (-2.60%) | 18,500 |
28 Apr 2022 | JPY | 3,755 | 3,760 | 3,625 | 3,650 | 3,650 | -120 (-3.18%) | 28,000 |
27 Apr 2022 | JPY | 3,585 | 3,785 | 3,545 | 3,770 | 3,770 | +45 (+1.21%) | 67,300 |
26 Apr 2022 | JPY | 3,650 | 3,760 | 3,575 | 3,725 | 3,725 | +215 (+6.13%) | 72,000 |
25 Apr 2022 | JPY | 3,430 | 3,665 | 3,400 | 3,510 | 3,510 | -25 (-0.71%) | 63,300 |
22 Apr 2022 | JPY | 3,505 | 3,640 | 3,500 | 3,535 | 3,535 | -105 (-2.88%) | 132,500 |
21 Apr 2022 | JPY | 3,770 | 3,790 | 3,585 | 3,640 | 3,640 | -200 (-5.21%) | 122,300 |
20 Apr 2022 | JPY | 4,020 | 4,020 | 3,770 | 3,840 | 3,840 | -40 (-1.03%) | 98,200 |
19 Apr 2022 | JPY | 3,995 | 4,020 | 3,845 | 3,880 | 3,880 | -30 (-0.77%) | 68,300 |
18 Apr 2022 | JPY | 4,040 | 4,040 | 3,790 | 3,910 | 3,910 | -170 (-4.17%) | 91,600 |
15 Apr 2022 | JPY | 4,185 | 4,220 | 4,050 | 4,080 | 4,080 | -145 (-3.43%) | 65,800 |
14 Apr 2022 | JPY | 4,440 | 4,440 | 4,105 | 4,225 | 4,225 | -85 (-1.97%) | 82,300 |
13 Apr 2022 | JPY | 4,040 | 4,365 | 4,040 | 4,310 | 4,310 | +340 (+8.56%) | 88,600 |
12 Apr 2022 | JPY | 4,065 | 4,225 | 3,955 | 3,970 | 3,970 | -145 (-3.52%) | 96,900 |
11 Apr 2022 | JPY | 4,360 | 4,360 | 4,035 | 4,115 | 4,115 | -245 (-5.62%) | 104,600 |
8 Apr 2022 | JPY | 4,310 | 4,400 | 4,175 | 4,360 | 4,360 | +120 (+2.83%) | 55,400 |