Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2023 | JPY | 3,896.6668 | 3,983.3333 | 3,893.3333 | 3,963.3333 | 3,963.3333 | +26.666 (+0.68%) | 1,824,300 |
30 May 2023 | JPY | 3,933.3333 | 3,960 | 3,900 | 3,936.6668 | 3,936.6668 | -33.333 (-0.84%) | 923,700 |
29 May 2023 | JPY | 3,983.3333 | 3,993.3333 | 3,943.3333 | 3,970 | 3,970 | -13.333 (-0.33%) | 921,900 |
26 May 2023 | JPY | 4,013.3333 | 4,020 | 3,970 | 3,983.3333 | 3,983.3333 | -20 (-0.50%) | 959,400 |
25 May 2023 | JPY | 4,016.6668 | 4,066.6668 | 4,003.3333 | 4,003.3333 | 4,003.3333 | -33.334 (-0.83%) | 829,500 |
24 May 2023 | JPY | 4,073.3333 | 4,073.3333 | 4,023.3333 | 4,036.6668 | 4,036.6668 | -40 (-0.98%) | 606,000 |
23 May 2023 | JPY | 4,110 | 4,126.6665 | 4,043.3333 | 4,076.6668 | 4,076.6668 | -53.333 (-1.29%) | 1,043,400 |
22 May 2023 | JPY | 4,130 | 4,153.3335 | 4,106.6665 | 4,130 | 4,130 | +6.667 (+0.16%) | 737,400 |
19 May 2023 | JPY | 4,136.6665 | 4,146.6665 | 4,103.3335 | 4,123.3335 | 4,123.3335 | -10 (-0.24%) | 801,000 |
18 May 2023 | JPY | 4,240 | 4,240 | 4,100 | 4,133.3335 | 4,133.3335 | -106.666 (-2.52%) | 1,245,600 |
17 May 2023 | JPY | 4,260 | 4,270 | 4,216.6665 | 4,240 | 4,240 | -40 (-0.93%) | 865,500 |
16 May 2023 | JPY | 4,150 | 4,280 | 4,140 | 4,280 | 4,280 | +143.333 (+3.46%) | 1,488,000 |
15 May 2023 | JPY | 4,143.3335 | 4,163.3335 | 4,103.3335 | 4,136.6665 | 4,136.6665 | +16.666 (+0.40%) | 966,900 |
12 May 2023 | JPY | 3,976.6668 | 4,123.3335 | 3,976.6668 | 4,120 | 4,120 | +106.667 (+2.66%) | 1,697,100 |
11 May 2023 | JPY | 4,003.3333 | 4,110 | 3,956.6668 | 4,013.3333 | 4,013.3333 | -116.667 (-2.82%) | 3,252,900 |
10 May 2023 | JPY | 4,416.6665 | 4,416.6665 | 4,110 | 4,130 | 4,130 | -286.666 (-6.49%) | 2,805,900 |
9 May 2023 | JPY | 4,380 | 4,433.3335 | 4,380 | 4,416.6665 | 4,416.6665 | +36.666 (+0.84%) | 716,400 |
8 May 2023 | JPY | 4,363.3335 | 4,403.3335 | 4,360 | 4,380 | 4,380 | +23.334 (+0.54%) | 994,200 |
2 May 2023 | JPY | 4,400 | 4,400 | 4,326.6665 | 4,356.6665 | 4,356.6665 | -43.334 (-0.98%) | 693,600 |
1 May 2023 | JPY | 4,373.3335 | 4,406.6665 | 4,370 | 4,400 | 4,400 | +26.666 (+0.61%) | 643,500 |
28 Apr 2023 | JPY | 4,373.3335 | 4,386.6665 | 4,343.3335 | 4,373.3335 | 4,373.3335 | +40 (+0.92%) | 598,500 |
27 Apr 2023 | JPY | 4,306.6665 | 4,336.6665 | 4,273.3335 | 4,333.3335 | 4,333.3335 | 0.0 (0.0%) | 503,100 |
26 Apr 2023 | JPY | 4,333.3335 | 4,373.3335 | 4,306.6665 | 4,333.3335 | 4,333.3335 | +23.334 (+0.54%) | 900,300 |
25 Apr 2023 | JPY | 4,296.6665 | 4,313.3335 | 4,280 | 4,310 | 4,310 | +43.334 (+1.02%) | 719,400 |
24 Apr 2023 | JPY | 4,253.3335 | 4,276.6665 | 4,236.6665 | 4,266.6665 | 4,266.6665 | +50 (+1.19%) | 658,800 |
21 Apr 2023 | JPY | 4,170 | 4,246.6665 | 4,166.6665 | 4,216.6665 | 4,216.6665 | +110 (+2.68%) | 1,128,900 |
20 Apr 2023 | JPY | 4,106.6665 | 4,120 | 4,096.6665 | 4,106.6665 | 4,106.6665 | -3.333 (-0.08%) | 457,200 |
19 Apr 2023 | JPY | 4,113.3335 | 4,123.3335 | 4,086.6668 | 4,110 | 4,110 | 0.0 (0.0%) | 426,000 |
18 Apr 2023 | JPY | 4,040 | 4,113.3335 | 4,040 | 4,110 | 4,110 | +60 (+1.48%) | 651,600 |
17 Apr 2023 | JPY | 4,030 | 4,050 | 4,020 | 4,050 | 4,050 | +20 (+0.50%) | 465,000 |