Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | JPY | 3,695 | 3,715 | 3,640 | 3,680 | 3,680 | +25 (+0.68%) | 52,700 |
18 May 2023 | JPY | 3,690 | 3,730 | 3,650 | 3,655 | 3,655 | -25 (-0.68%) | 52,000 |
17 May 2023 | JPY | 3,685 | 3,700 | 3,635 | 3,680 | 3,680 | -30 (-0.81%) | 86,100 |
16 May 2023 | JPY | 3,700 | 3,720 | 3,665 | 3,710 | 3,710 | -30 (-0.80%) | 73,400 |
15 May 2023 | JPY | 3,785 | 3,840 | 3,715 | 3,740 | 3,740 | -95 (-2.48%) | 105,100 |
12 May 2023 | JPY | 3,955 | 4,060 | 3,835 | 3,835 | 3,835 | -330 (-7.92%) | 152,600 |
11 May 2023 | JPY | 4,135 | 4,185 | 4,105 | 4,165 | 4,165 | +30 (+0.73%) | 47,200 |
10 May 2023 | JPY | 4,235 | 4,235 | 4,130 | 4,135 | 4,135 | -100 (-2.36%) | 44,600 |
9 May 2023 | JPY | 4,065 | 4,275 | 4,060 | 4,235 | 4,235 | +170 (+4.18%) | 106,300 |
8 May 2023 | JPY | 3,975 | 4,095 | 3,950 | 4,065 | 4,065 | +90 (+2.26%) | 63,800 |
2 May 2023 | JPY | 3,930 | 3,990 | 3,920 | 3,975 | 3,975 | +45 (+1.15%) | 43,800 |
1 May 2023 | JPY | 3,895 | 3,940 | 3,860 | 3,930 | 3,930 | +95 (+2.48%) | 50,000 |
28 Apr 2023 | JPY | 3,715 | 3,835 | 3,705 | 3,835 | 3,835 | +135 (+3.65%) | 32,800 |
27 Apr 2023 | JPY | 3,710 | 3,750 | 3,685 | 3,700 | 3,700 | -40 (-1.07%) | 36,100 |
26 Apr 2023 | JPY | 3,780 | 3,800 | 3,705 | 3,740 | 3,740 | -65 (-1.71%) | 40,100 |
25 Apr 2023 | JPY | 3,770 | 3,825 | 3,770 | 3,805 | 3,805 | +45 (+1.20%) | 26,200 |
24 Apr 2023 | JPY | 3,795 | 3,815 | 3,750 | 3,760 | 3,760 | -35 (-0.92%) | 45,700 |
21 Apr 2023 | JPY | 3,850 | 3,850 | 3,780 | 3,795 | 3,795 | -90 (-2.32%) | 62,200 |
20 Apr 2023 | JPY | 3,890 | 3,930 | 3,860 | 3,885 | 3,885 | -25 (-0.64%) | 52,200 |
19 Apr 2023 | JPY | 4,020 | 4,020 | 3,910 | 3,910 | 3,910 | -140 (-3.46%) | 53,300 |
18 Apr 2023 | JPY | 3,995 | 4,065 | 3,950 | 4,050 | 4,050 | +80 (+2.02%) | 53,500 |
17 Apr 2023 | JPY | 3,990 | 4,000 | 3,920 | 3,970 | 3,970 | -40 (-1.00%) | 36,800 |
14 Apr 2023 | JPY | 4,040 | 4,075 | 3,990 | 4,010 | 4,010 | +40 (+1.01%) | 42,800 |
13 Apr 2023 | JPY | 3,970 | 4,000 | 3,955 | 3,970 | 3,970 | -35 (-0.87%) | 30,900 |
12 Apr 2023 | JPY | 4,050 | 4,050 | 3,975 | 4,005 | 4,005 | -45 (-1.11%) | 35,900 |
11 Apr 2023 | JPY | 4,040 | 4,125 | 4,030 | 4,050 | 4,050 | -10 (-0.25%) | 20,600 |
10 Apr 2023 | JPY | 4,040 | 4,080 | 4,000 | 4,060 | 4,060 | +75 (+1.88%) | 25,900 |
7 Apr 2023 | JPY | 4,035 | 4,055 | 3,965 | 3,985 | 3,985 | 0.0 (0.0%) | 29,000 |
6 Apr 2023 | JPY | 4,125 | 4,125 | 3,985 | 3,985 | 3,985 | -170 (-4.09%) | 41,300 |
5 Apr 2023 | JPY | 4,180 | 4,215 | 4,130 | 4,155 | 4,155 | -50 (-1.19%) | 26,400 |