Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2023 | JPY | 4,040 | 4,115 | 4,030 | 4,105 | 4,105 | +45 (+1.11%) | 308,700 |
26 May 2023 | JPY | 4,190 | 4,190 | 4,055 | 4,060 | 4,060 | -205 (-4.81%) | 427,800 |
25 May 2023 | JPY | 4,320 | 4,325 | 4,250 | 4,265 | 4,265 | -20 (-0.47%) | 285,900 |
24 May 2023 | JPY | 4,150 | 4,300 | 4,140 | 4,285 | 4,285 | +200 (+4.90%) | 519,400 |
23 May 2023 | JPY | 4,105 | 4,140 | 4,070 | 4,085 | 4,085 | -5 (-0.12%) | 318,600 |
22 May 2023 | JPY | 4,130 | 4,150 | 4,070 | 4,090 | 4,090 | -65 (-1.56%) | 293,500 |
19 May 2023 | JPY | 4,185 | 4,185 | 4,120 | 4,155 | 4,155 | -35 (-0.84%) | 287,800 |
18 May 2023 | JPY | 4,210 | 4,235 | 4,180 | 4,190 | 4,190 | +35 (+0.84%) | 294,800 |
17 May 2023 | JPY | 4,165 | 4,190 | 4,125 | 4,155 | 4,155 | 0.0 (0.0%) | 222,500 |
16 May 2023 | JPY | 4,150 | 4,170 | 4,110 | 4,155 | 4,155 | +20 (+0.48%) | 330,500 |
15 May 2023 | JPY | 4,215 | 4,225 | 4,120 | 4,135 | 4,135 | -10 (-0.24%) | 358,600 |
12 May 2023 | JPY | 4,270 | 4,315 | 4,080 | 4,145 | 4,145 | -265 (-6.01%) | 994,700 |
11 May 2023 | JPY | 4,305 | 4,425 | 4,305 | 4,410 | 4,410 | +60 (+1.38%) | 399,900 |
10 May 2023 | JPY | 4,365 | 4,385 | 4,330 | 4,350 | 4,350 | +10 (+0.23%) | 326,000 |
9 May 2023 | JPY | 4,295 | 4,345 | 4,295 | 4,340 | 4,340 | +5 (+0.12%) | 280,300 |
8 May 2023 | JPY | 4,310 | 4,340 | 4,290 | 4,335 | 4,335 | -10 (-0.23%) | 335,400 |
2 May 2023 | JPY | 4,360 | 4,365 | 4,310 | 4,345 | 4,345 | -5 (-0.11%) | 175,800 |
1 May 2023 | JPY | 4,365 | 4,375 | 4,320 | 4,350 | 4,350 | +30 (+0.69%) | 183,000 |
28 Apr 2023 | JPY | 4,310 | 4,325 | 4,255 | 4,320 | 4,320 | +40 (+0.93%) | 271,800 |
27 Apr 2023 | JPY | 4,220 | 4,285 | 4,220 | 4,280 | 4,280 | +15 (+0.35%) | 198,000 |
26 Apr 2023 | JPY | 4,260 | 4,285 | 4,245 | 4,265 | 4,265 | -65 (-1.50%) | 287,900 |
25 Apr 2023 | JPY | 4,410 | 4,410 | 4,315 | 4,330 | 4,330 | -20 (-0.46%) | 189,600 |
24 Apr 2023 | JPY | 4,315 | 4,360 | 4,300 | 4,350 | 4,350 | +35 (+0.81%) | 155,500 |
21 Apr 2023 | JPY | 4,290 | 4,325 | 4,270 | 4,315 | 4,315 | -5 (-0.12%) | 262,900 |
20 Apr 2023 | JPY | 4,385 | 4,390 | 4,280 | 4,320 | 4,320 | -30 (-0.69%) | 348,900 |
19 Apr 2023 | JPY | 4,355 | 4,365 | 4,305 | 4,350 | 4,350 | +45 (+1.05%) | 228,700 |
18 Apr 2023 | JPY | 4,330 | 4,340 | 4,260 | 4,305 | 4,305 | -70 (-1.60%) | 285,400 |
17 Apr 2023 | JPY | 4,440 | 4,440 | 4,325 | 4,375 | 4,375 | +5 (+0.11%) | 328,900 |
14 Apr 2023 | JPY | 4,355 | 4,410 | 4,355 | 4,370 | 4,370 | +10 (+0.23%) | 254,300 |
13 Apr 2023 | JPY | 4,395 | 4,400 | 4,335 | 4,360 | 4,360 | -20 (-0.46%) | 293,800 |