Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2023 | JPY | 3,600 | 3,615 | 3,515 | 3,600 | 3,600 | -70 (-1.91%) | 440,700 |
19 May 2023 | JPY | 3,665 | 3,695 | 3,545 | 3,670 | 3,670 | +100 (+2.80%) | 458,200 |
18 May 2023 | JPY | 3,800 | 3,815 | 3,550 | 3,570 | 3,570 | -220 (-5.80%) | 595,500 |
17 May 2023 | JPY | 3,650 | 3,800 | 3,590 | 3,790 | 3,790 | +110 (+2.99%) | 647,400 |
16 May 2023 | JPY | 4,025 | 4,250 | 3,650 | 3,680 | 3,680 | -210 (-5.40%) | 1,367,500 |
15 May 2023 | JPY | 3,945 | 3,950 | 3,835 | 3,890 | 3,890 | -65 (-1.64%) | 623,500 |
12 May 2023 | JPY | 3,870 | 3,985 | 3,865 | 3,955 | 3,955 | +35 (+0.89%) | 490,100 |
11 May 2023 | JPY | 3,880 | 3,950 | 3,865 | 3,920 | 3,920 | +90 (+2.35%) | 316,400 |
10 May 2023 | JPY | 3,875 | 3,950 | 3,825 | 3,830 | 3,830 | -55 (-1.42%) | 330,600 |
9 May 2023 | JPY | 3,890 | 3,915 | 3,810 | 3,885 | 3,885 | +20 (+0.52%) | 251,600 |
8 May 2023 | JPY | 3,865 | 3,900 | 3,830 | 3,865 | 3,865 | +10 (+0.26%) | 228,900 |
2 May 2023 | JPY | 3,760 | 3,860 | 3,705 | 3,855 | 3,855 | +55 (+1.45%) | 273,900 |
1 May 2023 | JPY | 3,860 | 3,970 | 3,795 | 3,800 | 3,800 | -70 (-1.81%) | 285,600 |
28 Apr 2023 | JPY | 3,815 | 3,885 | 3,755 | 3,870 | 3,870 | +175 (+4.74%) | 498,600 |
27 Apr 2023 | JPY | 3,725 | 3,770 | 3,680 | 3,695 | 3,695 | +15 (+0.41%) | 235,800 |
26 Apr 2023 | JPY | 3,800 | 3,805 | 3,665 | 3,680 | 3,680 | -170 (-4.42%) | 436,400 |
25 Apr 2023 | JPY | 3,860 | 3,885 | 3,805 | 3,850 | 3,850 | -10 (-0.26%) | 276,100 |
24 Apr 2023 | JPY | 3,885 | 3,970 | 3,840 | 3,860 | 3,860 | -20 (-0.52%) | 345,300 |
21 Apr 2023 | JPY | 3,830 | 3,920 | 3,820 | 3,880 | 3,880 | 0.0 (0.0%) | 371,700 |
20 Apr 2023 | JPY | 3,820 | 3,940 | 3,790 | 3,880 | 3,880 | +75 (+1.97%) | 414,300 |
19 Apr 2023 | JPY | 3,860 | 3,915 | 3,720 | 3,805 | 3,805 | -35 (-0.91%) | 573,800 |
18 Apr 2023 | JPY | 3,715 | 3,840 | 3,710 | 3,840 | 3,840 | +100 (+2.67%) | 446,000 |
17 Apr 2023 | JPY | 3,600 | 3,790 | 3,565 | 3,740 | 3,740 | +175 (+4.91%) | 756,000 |
14 Apr 2023 | JPY | 3,550 | 3,645 | 3,490 | 3,565 | 3,565 | +155 (+4.55%) | 488,900 |
13 Apr 2023 | JPY | 3,265 | 3,430 | 3,255 | 3,410 | 3,410 | +80 (+2.40%) | 263,000 |
12 Apr 2023 | JPY | 3,350 | 3,365 | 3,265 | 3,330 | 3,330 | -60 (-1.77%) | 355,700 |
11 Apr 2023 | JPY | 3,415 | 3,495 | 3,375 | 3,390 | 3,390 | 0.0 (0.0%) | 258,400 |
10 Apr 2023 | JPY | 3,450 | 3,530 | 3,385 | 3,390 | 3,390 | -60 (-1.74%) | 222,300 |
7 Apr 2023 | JPY | 3,490 | 3,505 | 3,385 | 3,450 | 3,450 | -10 (-0.29%) | 254,300 |
6 Apr 2023 | JPY | 3,510 | 3,555 | 3,415 | 3,460 | 3,460 | -110 (-3.08%) | 359,400 |