Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2023 | JPY | 4,000 | 4,045 | 4,000 | 4,025 | 4,025 | -5 (-0.12%) | 98,400 |
25 May 2023 | JPY | 4,050 | 4,080 | 4,020 | 4,030 | 4,030 | -40 (-0.98%) | 90,500 |
24 May 2023 | JPY | 4,055 | 4,100 | 4,015 | 4,070 | 4,070 | 0.0 (0.0%) | 101,800 |
23 May 2023 | JPY | 4,125 | 4,135 | 4,060 | 4,070 | 4,070 | -30 (-0.73%) | 119,600 |
22 May 2023 | JPY | 4,080 | 4,110 | 4,060 | 4,100 | 4,100 | +20 (+0.49%) | 69,100 |
19 May 2023 | JPY | 4,050 | 4,105 | 4,045 | 4,080 | 4,080 | +55 (+1.37%) | 138,100 |
18 May 2023 | JPY | 4,045 | 4,060 | 4,000 | 4,025 | 4,025 | -10 (-0.25%) | 114,200 |
17 May 2023 | JPY | 4,060 | 4,070 | 4,030 | 4,035 | 4,035 | -10 (-0.25%) | 100,400 |
16 May 2023 | JPY | 4,000 | 4,055 | 3,975 | 4,045 | 4,045 | +65 (+1.63%) | 103,300 |
15 May 2023 | JPY | 4,015 | 4,015 | 3,965 | 3,980 | 3,980 | -15 (-0.38%) | 144,400 |
12 May 2023 | JPY | 3,995 | 4,015 | 3,965 | 3,995 | 3,995 | +15 (+0.38%) | 183,700 |
11 May 2023 | JPY | 3,970 | 3,990 | 3,955 | 3,980 | 3,980 | +10 (+0.25%) | 111,300 |
10 May 2023 | JPY | 3,990 | 3,995 | 3,960 | 3,970 | 3,970 | +5 (+0.13%) | 93,900 |
9 May 2023 | JPY | 3,945 | 3,975 | 3,940 | 3,965 | 3,965 | +55 (+1.41%) | 129,300 |
8 May 2023 | JPY | 3,900 | 3,920 | 3,865 | 3,910 | 3,910 | -15 (-0.38%) | 129,300 |
2 May 2023 | JPY | 3,820 | 3,930 | 3,820 | 3,925 | 3,925 | +110 (+2.88%) | 179,100 |
1 May 2023 | JPY | 3,780 | 3,855 | 3,780 | 3,815 | 3,815 | +125 (+3.39%) | 294,200 |
28 Apr 2023 | JPY | 3,610 | 3,695 | 3,595 | 3,690 | 3,690 | +140 (+3.94%) | 198,300 |
27 Apr 2023 | JPY | 3,560 | 3,575 | 3,540 | 3,550 | 3,550 | -10 (-0.28%) | 94,400 |
26 Apr 2023 | JPY | 3,585 | 3,590 | 3,545 | 3,560 | 3,560 | -45 (-1.25%) | 60,800 |
25 Apr 2023 | JPY | 3,615 | 3,640 | 3,590 | 3,605 | 3,605 | +25 (+0.70%) | 97,300 |
24 Apr 2023 | JPY | 3,615 | 3,625 | 3,575 | 3,580 | 3,580 | -35 (-0.97%) | 79,000 |
21 Apr 2023 | JPY | 3,620 | 3,655 | 3,600 | 3,615 | 3,615 | -5 (-0.14%) | 84,900 |
20 Apr 2023 | JPY | 3,605 | 3,635 | 3,590 | 3,620 | 3,620 | +30 (+0.84%) | 86,500 |
19 Apr 2023 | JPY | 3,620 | 3,625 | 3,580 | 3,590 | 3,590 | -30 (-0.83%) | 48,900 |
18 Apr 2023 | JPY | 3,580 | 3,625 | 3,580 | 3,620 | 3,620 | +55 (+1.54%) | 88,400 |
17 Apr 2023 | JPY | 3,575 | 3,580 | 3,535 | 3,565 | 3,565 | -40 (-1.11%) | 79,800 |
14 Apr 2023 | JPY | 3,620 | 3,625 | 3,580 | 3,605 | 3,605 | -10 (-0.28%) | 102,500 |
13 Apr 2023 | JPY | 3,570 | 3,615 | 3,555 | 3,615 | 3,615 | +45 (+1.26%) | 89,600 |
12 Apr 2023 | JPY | 3,585 | 3,585 | 3,560 | 3,570 | 3,570 | -20 (-0.56%) | 82,100 |