Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2023 | JPY | 5,030 | 5,090 | 4,990 | 5,030 | 5,030 | +10 (+0.20%) | 96,700 |
25 May 2023 | JPY | 5,120 | 5,120 | 5,000 | 5,020 | 5,020 | -90 (-1.76%) | 115,100 |
24 May 2023 | JPY | 5,180 | 5,180 | 5,070 | 5,110 | 5,110 | -80 (-1.54%) | 78,300 |
23 May 2023 | JPY | 5,320 | 5,320 | 5,150 | 5,190 | 5,190 | -90 (-1.70%) | 127,600 |
22 May 2023 | JPY | 5,340 | 5,340 | 5,230 | 5,280 | 5,280 | -60 (-1.12%) | 88,200 |
19 May 2023 | JPY | 5,320 | 5,400 | 5,310 | 5,340 | 5,340 | +20 (+0.38%) | 104,500 |
18 May 2023 | JPY | 5,220 | 5,340 | 5,150 | 5,320 | 5,320 | +170 (+3.30%) | 159,600 |
17 May 2023 | JPY | 5,150 | 5,190 | 5,080 | 5,150 | 5,150 | -10 (-0.19%) | 101,500 |
16 May 2023 | JPY | 5,240 | 5,240 | 5,130 | 5,160 | 5,160 | -20 (-0.39%) | 93,700 |
15 May 2023 | JPY | 5,140 | 5,230 | 5,140 | 5,180 | 5,180 | +90 (+1.77%) | 103,800 |
12 May 2023 | JPY | 5,050 | 5,110 | 5,050 | 5,090 | 5,090 | +70 (+1.39%) | 87,000 |
11 May 2023 | JPY | 4,950 | 5,050 | 4,945 | 5,020 | 5,020 | +115 (+2.34%) | 91,700 |
10 May 2023 | JPY | 4,900 | 4,935 | 4,865 | 4,905 | 4,905 | -10 (-0.20%) | 109,900 |
9 May 2023 | JPY | 4,850 | 4,940 | 4,795 | 4,915 | 4,915 | +90 (+1.87%) | 117,900 |
8 May 2023 | JPY | 4,815 | 4,855 | 4,770 | 4,825 | 4,825 | +40 (+0.84%) | 97,400 |
2 May 2023 | JPY | 4,765 | 4,800 | 4,755 | 4,785 | 4,785 | +25 (+0.53%) | 96,100 |
1 May 2023 | JPY | 4,825 | 4,840 | 4,740 | 4,760 | 4,760 | -15 (-0.31%) | 137,600 |
28 Apr 2023 | JPY | 4,890 | 4,895 | 4,655 | 4,775 | 4,775 | -185 (-3.73%) | 298,800 |
27 Apr 2023 | JPY | 4,890 | 4,960 | 4,880 | 4,960 | 4,960 | 0.0 (0.0%) | 80,000 |
26 Apr 2023 | JPY | 5,010 | 5,040 | 4,955 | 4,960 | 4,960 | -100 (-1.98%) | 62,100 |
25 Apr 2023 | JPY | 5,090 | 5,130 | 5,060 | 5,060 | 5,060 | 0.0 (0.0%) | 55,800 |
24 Apr 2023 | JPY | 5,060 | 5,090 | 5,020 | 5,060 | 5,060 | +10 (+0.20%) | 65,100 |
21 Apr 2023 | JPY | 5,110 | 5,150 | 5,030 | 5,050 | 5,050 | -80 (-1.56%) | 95,900 |
20 Apr 2023 | JPY | 5,130 | 5,180 | 5,080 | 5,130 | 5,130 | +10 (+0.20%) | 80,900 |
19 Apr 2023 | JPY | 5,120 | 5,160 | 5,090 | 5,120 | 5,120 | -30 (-0.58%) | 73,100 |
18 Apr 2023 | JPY | 5,100 | 5,170 | 5,090 | 5,150 | 5,150 | +50 (+0.98%) | 48,900 |
17 Apr 2023 | JPY | 5,120 | 5,140 | 5,080 | 5,100 | 5,100 | -40 (-0.78%) | 51,800 |
14 Apr 2023 | JPY | 5,090 | 5,150 | 5,080 | 5,140 | 5,140 | +60 (+1.18%) | 80,700 |
13 Apr 2023 | JPY | 5,030 | 5,080 | 5,020 | 5,080 | 5,080 | +30 (+0.59%) | 53,800 |
12 Apr 2023 | JPY | 5,070 | 5,070 | 5,010 | 5,050 | 5,050 | +30 (+0.60%) | 77,400 |