Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2023 | JPY | 5,170 | 5,170 | 5,100 | 5,130 | 5,130 | -20 (-0.39%) | 588,800 |
25 May 2023 | JPY | 5,310 | 5,360 | 5,140 | 5,150 | 5,150 | -190 (-3.56%) | 675,500 |
24 May 2023 | JPY | 5,290 | 5,380 | 5,240 | 5,340 | 5,340 | -20 (-0.37%) | 659,200 |
23 May 2023 | JPY | 5,320 | 5,370 | 5,190 | 5,360 | 5,360 | +100 (+1.90%) | 938,900 |
22 May 2023 | JPY | 5,280 | 5,320 | 5,210 | 5,260 | 5,260 | -30 (-0.57%) | 795,000 |
19 May 2023 | JPY | 5,330 | 5,360 | 5,280 | 5,290 | 5,290 | +10 (+0.19%) | 618,800 |
18 May 2023 | JPY | 5,500 | 5,510 | 5,260 | 5,280 | 5,280 | -160 (-2.94%) | 966,600 |
17 May 2023 | JPY | 5,450 | 5,510 | 5,430 | 5,440 | 5,440 | -50 (-0.91%) | 613,800 |
16 May 2023 | JPY | 5,370 | 5,530 | 5,360 | 5,490 | 5,490 | +160 (+3.00%) | 1,149,100 |
15 May 2023 | JPY | 5,320 | 5,420 | 5,280 | 5,330 | 5,330 | +20 (+0.38%) | 910,200 |
12 May 2023 | JPY | 5,250 | 5,340 | 5,240 | 5,310 | 5,310 | +70 (+1.34%) | 858,800 |
11 May 2023 | JPY | 5,160 | 5,280 | 5,160 | 5,240 | 5,240 | +140 (+2.75%) | 1,035,700 |
10 May 2023 | JPY | 5,090 | 5,130 | 5,080 | 5,100 | 5,100 | +30 (+0.59%) | 1,265,100 |
9 May 2023 | JPY | 4,975 | 5,120 | 4,965 | 5,070 | 5,070 | +165 (+3.36%) | 1,333,000 |
8 May 2023 | JPY | 4,925 | 4,945 | 4,840 | 4,905 | 4,905 | +20 (+0.41%) | 1,226,200 |
2 May 2023 | JPY | 4,780 | 4,890 | 4,750 | 4,885 | 4,885 | +230 (+4.94%) | 1,309,000 |
1 May 2023 | JPY | 4,650 | 4,660 | 4,610 | 4,655 | 4,655 | -50 (-1.06%) | 781,000 |
28 Apr 2023 | JPY | 4,805 | 4,815 | 4,680 | 4,705 | 4,705 | -5 (-0.11%) | 975,000 |
27 Apr 2023 | JPY | 4,655 | 4,750 | 4,635 | 4,710 | 4,710 | -15 (-0.32%) | 1,505,900 |
26 Apr 2023 | JPY | 5,020 | 5,020 | 4,700 | 4,725 | 4,725 | -265 (-5.31%) | 1,394,400 |
25 Apr 2023 | JPY | 4,995 | 5,070 | 4,935 | 4,990 | 4,990 | +190 (+3.96%) | 1,359,600 |
24 Apr 2023 | JPY | 4,875 | 4,915 | 4,790 | 4,800 | 4,800 | -95 (-1.94%) | 814,800 |
21 Apr 2023 | JPY | 4,890 | 4,960 | 4,845 | 4,895 | 4,895 | -20 (-0.41%) | 924,800 |
20 Apr 2023 | JPY | 5,060 | 5,090 | 4,910 | 4,915 | 4,915 | -135 (-2.67%) | 1,002,800 |
19 Apr 2023 | JPY | 5,060 | 5,070 | 4,945 | 5,050 | 5,050 | +50 (+1%) | 1,022,300 |
18 Apr 2023 | JPY | 5,170 | 5,230 | 4,970 | 5,000 | 5,000 | -160 (-3.10%) | 1,902,100 |
17 Apr 2023 | JPY | 5,370 | 5,390 | 5,070 | 5,160 | 5,160 | -10 (-0.19%) | 3,062,000 |
14 Apr 2023 | JPY | 5,190 | 5,200 | 5,110 | 5,170 | 5,170 | +130 (+2.58%) | 1,558,200 |
13 Apr 2023 | JPY | 4,925 | 5,050 | 4,925 | 5,040 | 5,040 | +30 (+0.60%) | 1,502,500 |
12 Apr 2023 | JPY | 5,030 | 5,030 | 4,950 | 5,010 | 5,010 | -10 (-0.20%) | 1,552,500 |