Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | JPY | 2,059 | 2,115 | 2,044 | 2,091 | 2,091 | +52 (+2.55%) | 643,200 |
27 May 2022 | JPY | 2,063 | 2,070 | 1,995 | 2,039 | 2,039 | -6 (-0.29%) | 575,400 |
26 May 2022 | JPY | 2,075 | 2,111 | 2,045 | 2,045 | 2,045 | -25 (-1.21%) | 512,600 |
25 May 2022 | JPY | 2,124 | 2,153 | 2,055 | 2,070 | 2,070 | -43 (-2.04%) | 750,500 |
24 May 2022 | JPY | 2,157 | 2,157 | 2,075 | 2,113 | 2,113 | -67 (-3.07%) | 768,100 |
23 May 2022 | JPY | 2,134 | 2,249 | 2,112 | 2,180 | 2,180 | +54 (+2.54%) | 1,111,200 |
20 May 2022 | JPY | 2,187 | 2,195 | 2,055 | 2,126 | 2,126 | -61 (-2.79%) | 1,364,300 |
19 May 2022 | JPY | 2,183 | 2,206 | 2,109 | 2,187 | 2,187 | -55 (-2.45%) | 1,424,400 |
18 May 2022 | JPY | 2,131 | 2,253 | 2,085 | 2,242 | 2,242 | +100 (+4.67%) | 1,782,000 |
17 May 2022 | JPY | 2,125 | 2,199 | 2,052 | 2,142 | 2,142 | -45 (-2.06%) | 2,317,700 |
16 May 2022 | JPY | 1,948 | 2,187 | 1,931 | 2,187 | 2,187 | +400 (+22.38%) | 3,642,400 |
13 May 2022 | JPY | 1,830 | 1,843 | 1,785 | 1,787 | 1,787 | -48 (-2.62%) | 809,600 |
12 May 2022 | JPY | 1,847 | 1,882 | 1,810 | 1,835 | 1,835 | -52 (-2.76%) | 694,200 |
11 May 2022 | JPY | 1,830 | 1,896 | 1,810 | 1,887 | 1,887 | +57 (+3.11%) | 949,900 |
10 May 2022 | JPY | 1,852 | 1,879 | 1,779 | 1,830 | 1,830 | -40 (-2.14%) | 938,100 |
9 May 2022 | JPY | 1,863 | 1,896 | 1,833 | 1,870 | 1,870 | -3 (-0.16%) | 723,500 |
6 May 2022 | JPY | 1,985 | 1,985 | 1,863 | 1,873 | 1,873 | -116 (-5.83%) | 1,151,600 |
2 May 2022 | JPY | 2,000 | 2,010 | 1,946 | 1,989 | 1,989 | +1 (+0.05%) | 781,700 |
28 Apr 2022 | JPY | 1,901 | 1,999 | 1,890 | 1,988 | 1,988 | +76 (+3.97%) | 1,101,800 |
27 Apr 2022 | JPY | 1,876 | 1,934 | 1,847 | 1,912 | 1,912 | +7 (+0.37%) | 775,700 |
26 Apr 2022 | JPY | 1,868 | 1,919 | 1,852 | 1,905 | 1,905 | +25 (+1.33%) | 562,300 |
25 Apr 2022 | JPY | 1,819 | 1,908 | 1,815 | 1,880 | 1,880 | +8 (+0.43%) | 884,500 |
22 Apr 2022 | JPY | 2,000 | 2,013 | 1,863 | 1,872 | 1,872 | -171 (-8.37%) | 1,703,200 |
21 Apr 2022 | JPY | 1,950 | 2,070 | 1,950 | 2,043 | 2,043 | +53 (+2.66%) | 1,461,000 |
20 Apr 2022 | JPY | 2,000 | 2,114 | 1,977 | 1,990 | 1,990 | +82 (+4.30%) | 3,640,400 |
19 Apr 2022 | JPY | 1,903 | 1,951 | 1,900 | 1,908 | 1,908 | -7 (-0.37%) | 455,300 |
18 Apr 2022 | JPY | 1,890 | 1,918 | 1,871 | 1,915 | 1,915 | -9 (-0.47%) | 427,200 |
15 Apr 2022 | JPY | 1,924 | 1,981 | 1,903 | 1,924 | 1,924 | -40 (-2.04%) | 798,500 |
14 Apr 2022 | JPY | 1,916 | 1,964 | 1,863 | 1,964 | 1,964 | +57 (+2.99%) | 1,043,200 |
13 Apr 2022 | JPY | 1,928 | 1,951 | 1,892 | 1,907 | 1,907 | -8 (-0.42%) | 975,100 |