Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2023 | JPY | 5,377 | 5,477 | 5,362 | 5,477 | 5,477 | +101 (+1.88%) | 4,665,500 |
19 May 2023 | JPY | 5,386 | 5,398 | 5,320 | 5,376 | 5,376 | +34 (+0.64%) | 3,820,000 |
18 May 2023 | JPY | 5,410 | 5,443 | 5,330 | 5,342 | 5,342 | +32 (+0.60%) | 5,546,300 |
17 May 2023 | JPY | 5,278 | 5,351 | 5,244 | 5,310 | 5,310 | +93 (+1.78%) | 5,771,500 |
16 May 2023 | JPY | 5,160 | 5,219 | 5,139 | 5,217 | 5,217 | +92 (+1.80%) | 4,571,500 |
15 May 2023 | JPY | 5,090 | 5,142 | 5,035 | 5,125 | 5,125 | +28 (+0.55%) | 4,641,900 |
12 May 2023 | JPY | 4,970 | 5,104 | 4,934 | 5,097 | 5,097 | +142 (+2.87%) | 7,184,500 |
11 May 2023 | JPY | 4,847 | 4,955 | 4,845 | 4,955 | 4,955 | +95 (+1.95%) | 4,906,400 |
10 May 2023 | JPY | 4,930 | 4,935 | 4,845 | 4,860 | 4,860 | -65 (-1.32%) | 3,901,300 |
9 May 2023 | JPY | 4,880 | 4,931 | 4,871 | 4,925 | 4,925 | +31 (+0.63%) | 4,264,100 |
8 May 2023 | JPY | 4,937 | 4,940 | 4,855 | 4,894 | 4,894 | -21 (-0.43%) | 4,751,400 |
2 May 2023 | JPY | 4,910 | 4,949 | 4,877 | 4,915 | 4,915 | +25 (+0.51%) | 4,953,100 |
1 May 2023 | JPY | 4,809 | 4,895 | 4,795 | 4,890 | 4,890 | +91 (+1.90%) | 5,571,000 |
28 Apr 2023 | JPY | 4,878 | 4,913 | 4,698 | 4,799 | 4,799 | +8 (+0.17%) | 8,512,000 |
27 Apr 2023 | JPY | 4,751 | 4,797 | 4,695 | 4,791 | 4,791 | +39 (+0.82%) | 4,907,000 |
26 Apr 2023 | JPY | 4,783 | 4,807 | 4,746 | 4,752 | 4,752 | -30 (-0.63%) | 3,693,200 |
25 Apr 2023 | JPY | 4,802 | 4,820 | 4,772 | 4,782 | 4,782 | -10 (-0.21%) | 3,242,300 |
24 Apr 2023 | JPY | 4,801 | 4,827 | 4,776 | 4,792 | 4,792 | +8 (+0.17%) | 3,311,400 |
21 Apr 2023 | JPY | 4,841 | 4,842 | 4,772 | 4,784 | 4,784 | -101 (-2.07%) | 5,496,500 |
20 Apr 2023 | JPY | 4,898 | 4,934 | 4,881 | 4,885 | 4,885 | -45 (-0.91%) | 3,741,500 |
19 Apr 2023 | JPY | 4,863 | 4,930 | 4,833 | 4,930 | 4,930 | +70 (+1.44%) | 4,705,000 |
18 Apr 2023 | JPY | 4,801 | 4,879 | 4,774 | 4,860 | 4,860 | +70 (+1.46%) | 4,172,300 |
17 Apr 2023 | JPY | 4,810 | 4,818 | 4,745 | 4,790 | 4,790 | -11 (-0.23%) | 3,297,300 |
14 Apr 2023 | JPY | 4,844 | 4,855 | 4,740 | 4,801 | 4,801 | -43 (-0.89%) | 6,072,600 |
13 Apr 2023 | JPY | 4,829 | 4,855 | 4,806 | 4,844 | 4,844 | -12 (-0.25%) | 4,768,300 |
12 Apr 2023 | JPY | 4,796 | 4,864 | 4,767 | 4,856 | 4,856 | +83 (+1.74%) | 5,294,600 |
11 Apr 2023 | JPY | 4,801 | 4,828 | 4,745 | 4,773 | 4,773 | +36 (+0.76%) | 5,886,400 |
10 Apr 2023 | JPY | 4,652 | 4,751 | 4,639 | 4,737 | 4,737 | +123 (+2.67%) | 5,190,200 |
7 Apr 2023 | JPY | 4,513 | 4,645 | 4,507 | 4,614 | 4,614 | +100 (+2.22%) | 5,565,600 |
6 Apr 2023 | JPY | 4,500 | 4,538 | 4,475 | 4,514 | 4,514 | -18 (-0.40%) | 3,627,800 |