Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2023 | JPY | 4,890 | 5,110 | 4,855 | 5,070 | 5,070 | +420 (+9.03%) | 3,711,900 |
24 May 2023 | JPY | 4,550 | 4,675 | 4,505 | 4,650 | 4,650 | +40 (+0.87%) | 1,039,700 |
23 May 2023 | JPY | 4,725 | 4,755 | 4,605 | 4,610 | 4,610 | -75 (-1.60%) | 1,419,000 |
22 May 2023 | JPY | 4,680 | 4,720 | 4,600 | 4,685 | 4,685 | -20 (-0.43%) | 935,300 |
19 May 2023 | JPY | 4,850 | 4,890 | 4,680 | 4,705 | 4,705 | -20 (-0.42%) | 1,682,700 |
18 May 2023 | JPY | 4,660 | 4,770 | 4,610 | 4,725 | 4,725 | +275 (+6.18%) | 1,918,200 |
17 May 2023 | JPY | 4,475 | 4,495 | 4,395 | 4,450 | 4,450 | +105 (+2.42%) | 1,597,600 |
16 May 2023 | JPY | 4,315 | 4,360 | 4,270 | 4,345 | 4,345 | +95 (+2.24%) | 1,034,400 |
15 May 2023 | JPY | 4,200 | 4,270 | 4,195 | 4,250 | 4,250 | +10 (+0.24%) | 740,200 |
12 May 2023 | JPY | 4,190 | 4,290 | 4,190 | 4,240 | 4,240 | -20 (-0.47%) | 1,052,400 |
11 May 2023 | JPY | 4,090 | 4,270 | 4,085 | 4,260 | 4,260 | +145 (+3.52%) | 1,710,700 |
10 May 2023 | JPY | 3,985 | 4,125 | 3,980 | 4,115 | 4,115 | +120 (+3.00%) | 1,252,700 |
9 May 2023 | JPY | 3,970 | 4,030 | 3,915 | 3,995 | 3,995 | +50 (+1.27%) | 1,236,400 |
8 May 2023 | JPY | 4,010 | 4,035 | 3,920 | 3,945 | 3,945 | -50 (-1.25%) | 1,358,100 |
2 May 2023 | JPY | 4,020 | 4,105 | 3,960 | 3,995 | 3,995 | +30 (+0.76%) | 2,275,300 |
1 May 2023 | JPY | 4,075 | 4,140 | 3,930 | 3,965 | 3,965 | -40 (-1.00%) | 2,355,200 |
28 Apr 2023 | JPY | 3,850 | 4,050 | 3,745 | 4,005 | 4,005 | +365 (+10.03%) | 5,471,100 |
27 Apr 2023 | JPY | 3,620 | 3,645 | 3,570 | 3,640 | 3,640 | -25 (-0.68%) | 1,458,800 |
26 Apr 2023 | JPY | 3,700 | 3,715 | 3,630 | 3,665 | 3,665 | -140 (-3.68%) | 2,293,500 |
25 Apr 2023 | JPY | 3,880 | 3,920 | 3,795 | 3,805 | 3,805 | -75 (-1.93%) | 1,800,600 |
24 Apr 2023 | JPY | 3,880 | 3,895 | 3,830 | 3,880 | 3,880 | -20 (-0.51%) | 1,075,200 |
21 Apr 2023 | JPY | 3,990 | 4,010 | 3,885 | 3,900 | 3,900 | -105 (-2.62%) | 1,424,900 |
20 Apr 2023 | JPY | 3,975 | 4,025 | 3,970 | 4,005 | 4,005 | 0.0 (0.0%) | 1,445,900 |
19 Apr 2023 | JPY | 4,050 | 4,095 | 3,965 | 4,005 | 4,005 | 0.0 (0.0%) | 765,500 |
18 Apr 2023 | JPY | 4,005 | 4,030 | 3,965 | 4,005 | 4,005 | -40 (-0.99%) | 856,700 |
17 Apr 2023 | JPY | 4,060 | 4,070 | 4,015 | 4,045 | 4,045 | -15 (-0.37%) | 497,500 |
14 Apr 2023 | JPY | 4,110 | 4,110 | 4,040 | 4,060 | 4,060 | +20 (+0.50%) | 766,700 |
13 Apr 2023 | JPY | 4,050 | 4,075 | 4,020 | 4,040 | 4,040 | -60 (-1.46%) | 839,100 |
12 Apr 2023 | JPY | 4,070 | 4,115 | 4,055 | 4,100 | 4,100 | -40 (-0.97%) | 781,100 |
11 Apr 2023 | JPY | 4,075 | 4,160 | 4,065 | 4,140 | 4,140 | +175 (+4.41%) | 1,754,900 |