Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2023 | JPY | 4,920 | 4,975 | 4,850 | 4,950 | 4,950 | -20 (-0.40%) | 70,000 |
19 May 2023 | JPY | 5,030 | 5,050 | 4,950 | 4,970 | 4,970 | -90 (-1.78%) | 102,100 |
18 May 2023 | JPY | 4,945 | 5,090 | 4,925 | 5,060 | 5,060 | +185 (+3.79%) | 184,400 |
17 May 2023 | JPY | 4,890 | 4,940 | 4,855 | 4,875 | 4,875 | 0.0 (0.0%) | 104,200 |
16 May 2023 | JPY | 4,840 | 4,875 | 4,785 | 4,875 | 4,875 | +60 (+1.25%) | 63,700 |
15 May 2023 | JPY | 4,825 | 4,850 | 4,770 | 4,815 | 4,815 | -10 (-0.21%) | 67,000 |
12 May 2023 | JPY | 4,850 | 4,875 | 4,765 | 4,825 | 4,825 | -30 (-0.62%) | 112,600 |
11 May 2023 | JPY | 4,815 | 4,950 | 4,780 | 4,855 | 4,855 | +250 (+5.43%) | 197,900 |
10 May 2023 | JPY | 4,680 | 4,680 | 4,600 | 4,605 | 4,605 | -105 (-2.23%) | 78,900 |
9 May 2023 | JPY | 4,575 | 4,715 | 4,575 | 4,710 | 4,710 | +170 (+3.74%) | 124,100 |
8 May 2023 | JPY | 4,500 | 4,550 | 4,500 | 4,540 | 4,540 | +50 (+1.11%) | 53,800 |
2 May 2023 | JPY | 4,515 | 4,535 | 4,485 | 4,490 | 4,490 | -25 (-0.55%) | 55,400 |
1 May 2023 | JPY | 4,475 | 4,545 | 4,475 | 4,515 | 4,515 | +55 (+1.23%) | 94,100 |
28 Apr 2023 | JPY | 4,445 | 4,490 | 4,445 | 4,460 | 4,460 | +25 (+0.56%) | 84,800 |
27 Apr 2023 | JPY | 4,365 | 4,435 | 4,345 | 4,435 | 4,435 | +65 (+1.49%) | 53,100 |
26 Apr 2023 | JPY | 4,365 | 4,375 | 4,325 | 4,370 | 4,370 | -45 (-1.02%) | 78,900 |
25 Apr 2023 | JPY | 4,475 | 4,495 | 4,410 | 4,415 | 4,415 | -35 (-0.79%) | 49,500 |
24 Apr 2023 | JPY | 4,480 | 4,480 | 4,445 | 4,450 | 4,450 | +5 (+0.11%) | 32,200 |
21 Apr 2023 | JPY | 4,370 | 4,500 | 4,360 | 4,445 | 4,445 | +50 (+1.14%) | 82,300 |
20 Apr 2023 | JPY | 4,340 | 4,415 | 4,340 | 4,395 | 4,395 | +20 (+0.46%) | 47,000 |
19 Apr 2023 | JPY | 4,370 | 4,380 | 4,335 | 4,375 | 4,375 | +15 (+0.34%) | 53,000 |
18 Apr 2023 | JPY | 4,340 | 4,360 | 4,310 | 4,360 | 4,360 | +20 (+0.46%) | 53,500 |
17 Apr 2023 | JPY | 4,360 | 4,370 | 4,335 | 4,340 | 4,340 | -15 (-0.34%) | 37,800 |
14 Apr 2023 | JPY | 4,375 | 4,375 | 4,340 | 4,355 | 4,355 | +5 (+0.11%) | 40,500 |
13 Apr 2023 | JPY | 4,320 | 4,355 | 4,295 | 4,350 | 4,350 | +25 (+0.58%) | 53,300 |
12 Apr 2023 | JPY | 4,340 | 4,375 | 4,310 | 4,325 | 4,325 | 0.0 (0.0%) | 62,000 |
11 Apr 2023 | JPY | 4,310 | 4,335 | 4,295 | 4,325 | 4,325 | +75 (+1.76%) | 46,800 |
10 Apr 2023 | JPY | 4,265 | 4,270 | 4,195 | 4,250 | 4,250 | +15 (+0.35%) | 66,200 |
7 Apr 2023 | JPY | 4,235 | 4,250 | 4,210 | 4,235 | 4,235 | +35 (+0.83%) | 45,900 |
6 Apr 2023 | JPY | 4,285 | 4,310 | 4,170 | 4,200 | 4,200 | -155 (-3.56%) | 124,600 |