Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2023 | JPY | 3,900 | 3,955 | 3,885 | 3,940 | 3,940 | 0.0 (0.0%) | 236,700 |
31 May 2023 | JPY | 4,055 | 4,080 | 3,935 | 3,940 | 3,940 | -180 (-4.37%) | 407,700 |
30 May 2023 | JPY | 4,090 | 4,135 | 4,055 | 4,120 | 4,120 | +45 (+1.10%) | 250,600 |
29 May 2023 | JPY | 3,995 | 4,095 | 3,995 | 4,075 | 4,075 | +125 (+3.16%) | 299,900 |
26 May 2023 | JPY | 3,975 | 4,015 | 3,915 | 3,950 | 3,950 | -25 (-0.63%) | 291,500 |
25 May 2023 | JPY | 3,995 | 4,025 | 3,965 | 3,975 | 3,975 | -75 (-1.85%) | 316,200 |
24 May 2023 | JPY | 3,995 | 4,090 | 3,995 | 4,050 | 4,050 | +50 (+1.25%) | 214,700 |
23 May 2023 | JPY | 4,070 | 4,100 | 3,995 | 4,000 | 4,000 | -85 (-2.08%) | 276,200 |
22 May 2023 | JPY | 4,080 | 4,095 | 4,035 | 4,085 | 4,085 | -15 (-0.37%) | 228,900 |
19 May 2023 | JPY | 4,140 | 4,190 | 4,100 | 4,100 | 4,100 | -50 (-1.20%) | 226,400 |
18 May 2023 | JPY | 4,135 | 4,175 | 4,085 | 4,150 | 4,150 | +35 (+0.85%) | 302,600 |
17 May 2023 | JPY | 4,225 | 4,225 | 4,115 | 4,115 | 4,115 | -140 (-3.29%) | 280,600 |
16 May 2023 | JPY | 4,275 | 4,315 | 4,220 | 4,255 | 4,255 | -30 (-0.70%) | 198,600 |
15 May 2023 | JPY | 4,245 | 4,360 | 4,230 | 4,285 | 4,285 | +105 (+2.51%) | 310,700 |
12 May 2023 | JPY | 4,335 | 4,395 | 4,170 | 4,180 | 4,180 | -175 (-4.02%) | 408,600 |
11 May 2023 | JPY | 4,545 | 4,580 | 4,325 | 4,355 | 4,355 | -205 (-4.50%) | 866,900 |
10 May 2023 | JPY | 4,380 | 4,685 | 4,365 | 4,560 | 4,560 | +560 (+14%) | 2,630,600 |
9 May 2023 | JPY | 3,985 | 4,095 | 3,980 | 4,000 | 4,000 | +35 (+0.88%) | 652,900 |
8 May 2023 | JPY | 3,945 | 3,975 | 3,900 | 3,965 | 3,965 | +10 (+0.25%) | 290,400 |
2 May 2023 | JPY | 3,970 | 3,985 | 3,925 | 3,955 | 3,955 | -15 (-0.38%) | 202,300 |
1 May 2023 | JPY | 3,950 | 3,970 | 3,910 | 3,970 | 3,970 | +35 (+0.89%) | 228,100 |
28 Apr 2023 | JPY | 3,995 | 3,995 | 3,910 | 3,935 | 3,935 | -5 (-0.13%) | 219,100 |
27 Apr 2023 | JPY | 3,880 | 3,940 | 3,870 | 3,940 | 3,940 | +45 (+1.16%) | 155,000 |
26 Apr 2023 | JPY | 3,840 | 3,905 | 3,820 | 3,895 | 3,895 | -15 (-0.38%) | 305,700 |
25 Apr 2023 | JPY | 4,020 | 4,020 | 3,905 | 3,910 | 3,910 | -90 (-2.25%) | 223,900 |
24 Apr 2023 | JPY | 4,050 | 4,050 | 3,965 | 4,000 | 4,000 | -80 (-1.96%) | 280,400 |
21 Apr 2023 | JPY | 4,125 | 4,130 | 4,070 | 4,080 | 4,080 | -35 (-0.85%) | 124,800 |
20 Apr 2023 | JPY | 4,075 | 4,160 | 4,070 | 4,115 | 4,115 | +5 (+0.12%) | 258,700 |
19 Apr 2023 | JPY | 4,095 | 4,130 | 4,055 | 4,110 | 4,110 | +30 (+0.74%) | 150,800 |
18 Apr 2023 | JPY | 4,080 | 4,105 | 4,055 | 4,080 | 4,080 | -10 (-0.24%) | 126,900 |