Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | JPY | 4,600 | 4,610 | 4,485 | 4,490 | 4,490 | -140 (-3.02%) | 155,800 |
18 May 2023 | JPY | 4,740 | 4,740 | 4,590 | 4,630 | 4,630 | -70 (-1.49%) | 113,800 |
17 May 2023 | JPY | 4,815 | 4,865 | 4,690 | 4,700 | 4,700 | -135 (-2.79%) | 120,000 |
16 May 2023 | JPY | 4,670 | 4,840 | 4,630 | 4,835 | 4,835 | +165 (+3.53%) | 280,400 |
15 May 2023 | JPY | 4,650 | 4,705 | 4,515 | 4,670 | 4,670 | +15 (+0.32%) | 168,200 |
12 May 2023 | JPY | 4,560 | 4,695 | 4,475 | 4,655 | 4,655 | -255 (-5.19%) | 554,400 |
11 May 2023 | JPY | 4,880 | 4,930 | 4,880 | 4,910 | 4,910 | +15 (+0.31%) | 142,000 |
10 May 2023 | JPY | 4,845 | 4,920 | 4,810 | 4,895 | 4,895 | +85 (+1.77%) | 154,000 |
9 May 2023 | JPY | 4,760 | 4,825 | 4,755 | 4,810 | 4,810 | +85 (+1.80%) | 68,900 |
8 May 2023 | JPY | 4,640 | 4,735 | 4,640 | 4,725 | 4,725 | +30 (+0.64%) | 64,000 |
2 May 2023 | JPY | 4,695 | 4,720 | 4,660 | 4,695 | 4,695 | +40 (+0.86%) | 51,100 |
1 May 2023 | JPY | 4,805 | 4,835 | 4,610 | 4,655 | 4,655 | -125 (-2.62%) | 83,600 |
28 Apr 2023 | JPY | 4,640 | 4,820 | 4,640 | 4,780 | 4,780 | +205 (+4.48%) | 161,200 |
27 Apr 2023 | JPY | 4,515 | 4,590 | 4,500 | 4,575 | 4,575 | +25 (+0.55%) | 75,900 |
26 Apr 2023 | JPY | 4,545 | 4,575 | 4,530 | 4,550 | 4,550 | -40 (-0.87%) | 43,000 |
25 Apr 2023 | JPY | 4,625 | 4,660 | 4,570 | 4,590 | 4,590 | 0.0 (0.0%) | 59,300 |
24 Apr 2023 | JPY | 4,550 | 4,590 | 4,525 | 4,590 | 4,590 | +35 (+0.77%) | 41,200 |
21 Apr 2023 | JPY | 4,550 | 4,610 | 4,530 | 4,555 | 4,555 | +5 (+0.11%) | 62,100 |
20 Apr 2023 | JPY | 4,530 | 4,590 | 4,520 | 4,550 | 4,550 | -25 (-0.55%) | 40,100 |
19 Apr 2023 | JPY | 4,600 | 4,600 | 4,535 | 4,575 | 4,575 | +5 (+0.11%) | 71,200 |
18 Apr 2023 | JPY | 4,550 | 4,580 | 4,530 | 4,570 | 4,570 | +20 (+0.44%) | 70,900 |
17 Apr 2023 | JPY | 4,590 | 4,590 | 4,500 | 4,550 | 4,550 | -20 (-0.44%) | 57,800 |
14 Apr 2023 | JPY | 4,535 | 4,575 | 4,535 | 4,570 | 4,570 | +55 (+1.22%) | 75,300 |
13 Apr 2023 | JPY | 4,525 | 4,565 | 4,495 | 4,515 | 4,515 | -35 (-0.77%) | 50,800 |
12 Apr 2023 | JPY | 4,530 | 4,580 | 4,515 | 4,550 | 4,550 | +35 (+0.78%) | 58,600 |
11 Apr 2023 | JPY | 4,545 | 4,600 | 4,505 | 4,515 | 4,515 | +15 (+0.33%) | 77,500 |
10 Apr 2023 | JPY | 4,485 | 4,525 | 4,430 | 4,500 | 4,500 | +15 (+0.33%) | 83,000 |
7 Apr 2023 | JPY | 4,450 | 4,510 | 4,420 | 4,485 | 4,485 | +70 (+1.59%) | 76,100 |
6 Apr 2023 | JPY | 4,375 | 4,435 | 4,365 | 4,415 | 4,415 | -30 (-0.67%) | 75,300 |
5 Apr 2023 | JPY | 4,555 | 4,575 | 4,395 | 4,445 | 4,445 | -150 (-3.26%) | 89,100 |