Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | JPY | 5,340 | 5,560 | 5,340 | 5,530 | 5,530 | +110 (+2.03%) | 235,500 |
29 May 2023 | JPY | 5,490 | 5,490 | 5,420 | 5,420 | 5,420 | +30 (+0.56%) | 151,500 |
26 May 2023 | JPY | 5,440 | 5,480 | 5,350 | 5,390 | 5,390 | -110 (-2%) | 276,900 |
25 May 2023 | JPY | 5,690 | 5,690 | 5,500 | 5,500 | 5,500 | -160 (-2.83%) | 229,200 |
24 May 2023 | JPY | 5,570 | 5,700 | 5,520 | 5,660 | 5,660 | -10 (-0.18%) | 317,500 |
23 May 2023 | JPY | 5,840 | 5,860 | 5,610 | 5,670 | 5,670 | -70 (-1.22%) | 315,600 |
22 May 2023 | JPY | 5,660 | 5,740 | 5,620 | 5,740 | 5,740 | +30 (+0.53%) | 297,900 |
19 May 2023 | JPY | 5,700 | 5,740 | 5,580 | 5,710 | 5,710 | -50 (-0.87%) | 388,800 |
18 May 2023 | JPY | 5,880 | 5,880 | 5,720 | 5,760 | 5,760 | -90 (-1.54%) | 391,500 |
17 May 2023 | JPY | 5,920 | 5,920 | 5,740 | 5,850 | 5,850 | -70 (-1.18%) | 355,900 |
16 May 2023 | JPY | 5,870 | 6,000 | 5,820 | 5,920 | 5,920 | +80 (+1.37%) | 425,800 |
15 May 2023 | JPY | 5,650 | 5,870 | 5,570 | 5,840 | 5,840 | +140 (+2.46%) | 448,900 |
12 May 2023 | JPY | 5,560 | 5,720 | 5,420 | 5,700 | 5,700 | +60 (+1.06%) | 492,000 |
11 May 2023 | JPY | 5,600 | 5,790 | 5,580 | 5,640 | 5,640 | +140 (+2.55%) | 645,000 |
10 May 2023 | JPY | 5,300 | 5,580 | 5,240 | 5,500 | 5,500 | +595 (+12.13%) | 1,462,800 |
9 May 2023 | JPY | 4,850 | 4,925 | 4,805 | 4,905 | 4,905 | +115 (+2.40%) | 346,400 |
8 May 2023 | JPY | 4,800 | 4,805 | 4,710 | 4,790 | 4,790 | -10 (-0.21%) | 247,300 |
2 May 2023 | JPY | 4,700 | 4,820 | 4,655 | 4,800 | 4,800 | +75 (+1.59%) | 264,300 |
1 May 2023 | JPY | 4,895 | 4,895 | 4,720 | 4,725 | 4,725 | -125 (-2.58%) | 244,000 |
28 Apr 2023 | JPY | 4,800 | 4,865 | 4,720 | 4,850 | 4,850 | +100 (+2.11%) | 252,500 |
27 Apr 2023 | JPY | 4,635 | 4,750 | 4,620 | 4,750 | 4,750 | +80 (+1.71%) | 203,500 |
26 Apr 2023 | JPY | 4,780 | 4,800 | 4,650 | 4,670 | 4,670 | -175 (-3.61%) | 241,600 |
25 Apr 2023 | JPY | 4,920 | 4,920 | 4,825 | 4,845 | 4,845 | -40 (-0.82%) | 189,800 |
24 Apr 2023 | JPY | 4,975 | 4,990 | 4,860 | 4,885 | 4,885 | -20 (-0.41%) | 152,700 |
21 Apr 2023 | JPY | 4,930 | 4,975 | 4,880 | 4,905 | 4,905 | +35 (+0.72%) | 169,600 |
20 Apr 2023 | JPY | 4,885 | 4,920 | 4,865 | 4,870 | 4,870 | -60 (-1.22%) | 161,200 |
19 Apr 2023 | JPY | 4,950 | 5,020 | 4,880 | 4,930 | 4,930 | -70 (-1.40%) | 258,700 |
18 Apr 2023 | JPY | 4,955 | 5,040 | 4,950 | 5,000 | 5,000 | +45 (+0.91%) | 185,300 |
17 Apr 2023 | JPY | 4,990 | 5,010 | 4,935 | 4,955 | 4,955 | -65 (-1.29%) | 318,500 |
14 Apr 2023 | JPY | 5,080 | 5,120 | 4,965 | 5,020 | 5,020 | +45 (+0.90%) | 310,500 |