Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2023 | JPY | 5,050 | 5,130 | 4,995 | 5,020 | 5,020 | +10 (+0.20%) | 97,400 |
25 May 2023 | JPY | 4,900 | 5,050 | 4,890 | 5,010 | 5,010 | +105 (+2.14%) | 104,200 |
24 May 2023 | JPY | 4,865 | 4,960 | 4,865 | 4,905 | 4,905 | +15 (+0.31%) | 112,100 |
23 May 2023 | JPY | 5,050 | 5,050 | 4,890 | 4,890 | 4,890 | -130 (-2.59%) | 117,700 |
22 May 2023 | JPY | 4,950 | 5,030 | 4,940 | 5,020 | 5,020 | +25 (+0.50%) | 132,700 |
19 May 2023 | JPY | 5,010 | 5,060 | 4,965 | 4,995 | 4,995 | -15 (-0.30%) | 149,300 |
18 May 2023 | JPY | 5,080 | 5,080 | 4,930 | 5,010 | 5,010 | -30 (-0.60%) | 267,800 |
17 May 2023 | JPY | 4,990 | 5,130 | 4,940 | 5,040 | 5,040 | +170 (+3.49%) | 408,200 |
16 May 2023 | JPY | 4,760 | 4,900 | 4,730 | 4,870 | 4,870 | +180 (+3.84%) | 276,100 |
15 May 2023 | JPY | 4,620 | 4,705 | 4,595 | 4,690 | 4,690 | +170 (+3.76%) | 189,500 |
12 May 2023 | JPY | 4,480 | 4,565 | 4,395 | 4,520 | 4,520 | +10 (+0.22%) | 201,800 |
11 May 2023 | JPY | 4,505 | 4,600 | 4,430 | 4,510 | 4,510 | +240 (+5.62%) | 417,600 |
10 May 2023 | JPY | 4,235 | 4,280 | 4,210 | 4,270 | 4,270 | +60 (+1.43%) | 173,000 |
9 May 2023 | JPY | 4,240 | 4,240 | 4,150 | 4,210 | 4,210 | +10 (+0.24%) | 130,400 |
8 May 2023 | JPY | 4,240 | 4,255 | 4,175 | 4,200 | 4,200 | -30 (-0.71%) | 111,000 |
2 May 2023 | JPY | 4,135 | 4,245 | 4,130 | 4,230 | 4,230 | +75 (+1.81%) | 121,300 |
1 May 2023 | JPY | 4,100 | 4,250 | 4,100 | 4,155 | 4,155 | +225 (+5.73%) | 294,200 |
28 Apr 2023 | JPY | 3,970 | 3,970 | 3,880 | 3,930 | 3,930 | +25 (+0.64%) | 224,700 |
27 Apr 2023 | JPY | 3,915 | 3,970 | 3,895 | 3,905 | 3,905 | -60 (-1.51%) | 137,900 |
26 Apr 2023 | JPY | 4,035 | 4,060 | 3,950 | 3,965 | 3,965 | -120 (-2.94%) | 127,700 |
25 Apr 2023 | JPY | 4,155 | 4,160 | 4,075 | 4,085 | 4,085 | -40 (-0.97%) | 82,000 |
24 Apr 2023 | JPY | 4,075 | 4,145 | 4,075 | 4,125 | 4,125 | +45 (+1.10%) | 79,300 |
21 Apr 2023 | JPY | 4,060 | 4,110 | 4,040 | 4,080 | 4,080 | +5 (+0.12%) | 94,300 |
20 Apr 2023 | JPY | 4,130 | 4,150 | 4,075 | 4,075 | 4,075 | -110 (-2.63%) | 92,900 |
19 Apr 2023 | JPY | 4,060 | 4,190 | 4,055 | 4,185 | 4,185 | +90 (+2.20%) | 119,900 |
18 Apr 2023 | JPY | 4,120 | 4,120 | 4,070 | 4,095 | 4,095 | -15 (-0.36%) | 67,500 |
17 Apr 2023 | JPY | 4,120 | 4,125 | 4,050 | 4,110 | 4,110 | -15 (-0.36%) | 84,200 |
14 Apr 2023 | JPY | 4,005 | 4,135 | 3,970 | 4,125 | 4,125 | +160 (+4.04%) | 169,600 |
13 Apr 2023 | JPY | 3,950 | 3,970 | 3,920 | 3,965 | 3,965 | 0.0 (0.0%) | 55,300 |
12 Apr 2023 | JPY | 3,965 | 4,005 | 3,940 | 3,965 | 3,965 | +5 (+0.13%) | 114,700 |