Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | JPY | 4,710 | 4,745 | 4,605 | 4,685 | 4,685 | -35 (-0.74%) | 528,300 |
18 May 2023 | JPY | 4,755 | 4,850 | 4,700 | 4,720 | 4,720 | -35 (-0.74%) | 966,900 |
17 May 2023 | JPY | 4,370 | 4,825 | 4,360 | 4,755 | 4,755 | +475 (+11.10%) | 1,644,200 |
16 May 2023 | JPY | 4,130 | 4,370 | 4,130 | 4,280 | 4,280 | +440 (+11.46%) | 1,052,200 |
15 May 2023 | JPY | 3,800 | 3,895 | 3,760 | 3,840 | 3,840 | +90 (+2.40%) | 552,200 |
12 May 2023 | JPY | 3,800 | 3,805 | 3,695 | 3,750 | 3,750 | -20 (-0.53%) | 355,700 |
11 May 2023 | JPY | 3,705 | 3,830 | 3,705 | 3,770 | 3,770 | +80 (+2.17%) | 422,600 |
10 May 2023 | JPY | 3,680 | 3,790 | 3,665 | 3,690 | 3,690 | +45 (+1.23%) | 453,300 |
9 May 2023 | JPY | 3,595 | 3,660 | 3,580 | 3,645 | 3,645 | +85 (+2.39%) | 291,000 |
8 May 2023 | JPY | 3,530 | 3,560 | 3,475 | 3,560 | 3,560 | +45 (+1.28%) | 213,400 |
2 May 2023 | JPY | 3,470 | 3,535 | 3,460 | 3,515 | 3,515 | +30 (+0.86%) | 318,700 |
1 May 2023 | JPY | 3,605 | 3,615 | 3,470 | 3,485 | 3,485 | -50 (-1.41%) | 331,800 |
28 Apr 2023 | JPY | 3,495 | 3,560 | 3,460 | 3,535 | 3,535 | +40 (+1.14%) | 310,500 |
27 Apr 2023 | JPY | 3,455 | 3,510 | 3,420 | 3,495 | 3,495 | +15 (+0.43%) | 896,100 |
26 Apr 2023 | JPY | 3,550 | 3,610 | 3,430 | 3,480 | 3,480 | -40 (-1.14%) | 495,500 |
25 Apr 2023 | JPY | 3,620 | 3,640 | 3,520 | 3,520 | 3,520 | -55 (-1.54%) | 331,100 |
24 Apr 2023 | JPY | 3,670 | 3,675 | 3,550 | 3,575 | 3,575 | -75 (-2.05%) | 421,100 |
21 Apr 2023 | JPY | 3,720 | 3,750 | 3,635 | 3,650 | 3,650 | -70 (-1.88%) | 242,100 |
20 Apr 2023 | JPY | 3,780 | 3,810 | 3,690 | 3,720 | 3,720 | -105 (-2.75%) | 291,900 |
19 Apr 2023 | JPY | 3,850 | 3,915 | 3,760 | 3,825 | 3,825 | -40 (-1.03%) | 258,400 |
18 Apr 2023 | JPY | 3,875 | 3,915 | 3,840 | 3,865 | 3,865 | +15 (+0.39%) | 184,900 |
17 Apr 2023 | JPY | 3,815 | 3,860 | 3,770 | 3,850 | 3,850 | 0.0 (0.0%) | 263,400 |
14 Apr 2023 | JPY | 3,970 | 3,985 | 3,820 | 3,850 | 3,850 | -50 (-1.28%) | 280,900 |
13 Apr 2023 | JPY | 3,850 | 3,900 | 3,755 | 3,900 | 3,900 | +50 (+1.30%) | 270,400 |
12 Apr 2023 | JPY | 3,870 | 3,925 | 3,840 | 3,850 | 3,850 | +10 (+0.26%) | 233,000 |
11 Apr 2023 | JPY | 3,940 | 3,985 | 3,840 | 3,840 | 3,840 | -10 (-0.26%) | 288,700 |
10 Apr 2023 | JPY | 3,785 | 3,880 | 3,755 | 3,850 | 3,850 | +40 (+1.05%) | 421,400 |
7 Apr 2023 | JPY | 3,990 | 4,010 | 3,770 | 3,810 | 3,810 | -155 (-3.91%) | 517,900 |
6 Apr 2023 | JPY | 3,975 | 4,015 | 3,910 | 3,965 | 3,965 | -60 (-1.49%) | 249,100 |
5 Apr 2023 | JPY | 4,050 | 4,050 | 3,950 | 4,025 | 4,025 | -30 (-0.74%) | 231,200 |