Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2023 | JPY | 4,060 | 4,060 | 4,020 | 4,045 | 4,045 | +30 (+0.75%) | 733,700 |
26 May 2023 | JPY | 4,065 | 4,065 | 3,980 | 4,015 | 4,015 | -60 (-1.47%) | 1,106,500 |
25 May 2023 | JPY | 4,100 | 4,120 | 4,060 | 4,075 | 4,075 | -10 (-0.24%) | 287,900 |
24 May 2023 | JPY | 4,020 | 4,120 | 4,015 | 4,085 | 4,085 | +70 (+1.74%) | 254,800 |
23 May 2023 | JPY | 4,060 | 4,070 | 4,010 | 4,015 | 4,015 | -30 (-0.74%) | 143,200 |
22 May 2023 | JPY | 4,040 | 4,055 | 4,030 | 4,045 | 4,045 | +5 (+0.12%) | 105,300 |
19 May 2023 | JPY | 4,035 | 4,060 | 4,005 | 4,040 | 4,040 | -5 (-0.12%) | 312,200 |
18 May 2023 | JPY | 4,045 | 4,060 | 4,020 | 4,045 | 4,045 | +30 (+0.75%) | 106,800 |
17 May 2023 | JPY | 4,070 | 4,070 | 4,010 | 4,015 | 4,015 | -60 (-1.47%) | 113,000 |
16 May 2023 | JPY | 4,075 | 4,080 | 4,045 | 4,075 | 4,075 | +15 (+0.37%) | 104,100 |
15 May 2023 | JPY | 4,050 | 4,075 | 4,035 | 4,060 | 4,060 | +50 (+1.25%) | 123,900 |
12 May 2023 | JPY | 3,955 | 4,020 | 3,955 | 4,010 | 4,010 | +15 (+0.38%) | 178,900 |
11 May 2023 | JPY | 4,000 | 4,015 | 3,980 | 3,995 | 3,995 | -10 (-0.25%) | 82,800 |
10 May 2023 | JPY | 4,050 | 4,055 | 4,000 | 4,005 | 4,005 | -55 (-1.35%) | 88,400 |
9 May 2023 | JPY | 4,055 | 4,085 | 4,055 | 4,060 | 4,060 | +5 (+0.12%) | 93,900 |
8 May 2023 | JPY | 4,005 | 4,080 | 4,005 | 4,055 | 4,055 | +70 (+1.76%) | 146,100 |
2 May 2023 | JPY | 4,020 | 4,025 | 3,980 | 3,985 | 3,985 | -30 (-0.75%) | 100,100 |
1 May 2023 | JPY | 4,000 | 4,015 | 3,980 | 4,015 | 4,015 | +45 (+1.13%) | 88,200 |
28 Apr 2023 | JPY | 3,960 | 3,970 | 3,945 | 3,970 | 3,970 | +60 (+1.53%) | 106,900 |
27 Apr 2023 | JPY | 3,885 | 3,915 | 3,880 | 3,910 | 3,910 | +20 (+0.51%) | 67,000 |
26 Apr 2023 | JPY | 3,925 | 3,935 | 3,890 | 3,890 | 3,890 | -55 (-1.39%) | 95,100 |
25 Apr 2023 | JPY | 3,935 | 3,975 | 3,925 | 3,945 | 3,945 | -10 (-0.25%) | 122,100 |
24 Apr 2023 | JPY | 3,975 | 3,985 | 3,950 | 3,955 | 3,955 | -5 (-0.13%) | 72,800 |
21 Apr 2023 | JPY | 3,960 | 3,985 | 3,955 | 3,960 | 3,960 | +10 (+0.25%) | 71,600 |
20 Apr 2023 | JPY | 3,980 | 3,990 | 3,950 | 3,950 | 3,950 | -30 (-0.75%) | 88,300 |
19 Apr 2023 | JPY | 4,000 | 4,010 | 3,955 | 3,980 | 3,980 | -35 (-0.87%) | 99,000 |
18 Apr 2023 | JPY | 3,970 | 4,025 | 3,965 | 4,015 | 4,015 | +80 (+2.03%) | 140,600 |
17 Apr 2023 | JPY | 3,945 | 3,955 | 3,920 | 3,935 | 3,935 | +15 (+0.38%) | 113,000 |
14 Apr 2023 | JPY | 3,865 | 3,920 | 3,850 | 3,920 | 3,920 | +95 (+2.48%) | 138,600 |
13 Apr 2023 | JPY | 3,820 | 3,850 | 3,810 | 3,825 | 3,825 | +5 (+0.13%) | 133,800 |