Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2023 | JPY | 5,200 | 5,309 | 5,172 | 5,309 | 5,309 | +126 (+2.43%) | 5,185,000 |
30 May 2023 | JPY | 5,175 | 5,202 | 5,127 | 5,183 | 5,183 | +6 (+0.12%) | 944,300 |
29 May 2023 | JPY | 5,270 | 5,270 | 5,175 | 5,177 | 5,177 | -91 (-1.73%) | 1,397,200 |
26 May 2023 | JPY | 5,223 | 5,288 | 5,208 | 5,268 | 5,268 | +67 (+1.29%) | 1,074,600 |
25 May 2023 | JPY | 5,355 | 5,366 | 5,200 | 5,201 | 5,201 | -126 (-2.37%) | 1,211,000 |
24 May 2023 | JPY | 5,360 | 5,381 | 5,307 | 5,327 | 5,327 | -90 (-1.66%) | 1,033,800 |
23 May 2023 | JPY | 5,390 | 5,515 | 5,373 | 5,417 | 5,417 | +4 (+0.07%) | 1,435,300 |
22 May 2023 | JPY | 5,378 | 5,422 | 5,361 | 5,413 | 5,413 | +55 (+1.03%) | 957,100 |
19 May 2023 | JPY | 5,390 | 5,407 | 5,344 | 5,358 | 5,358 | -50 (-0.92%) | 811,000 |
18 May 2023 | JPY | 5,445 | 5,459 | 5,386 | 5,408 | 5,408 | -26 (-0.48%) | 751,600 |
17 May 2023 | JPY | 5,401 | 5,450 | 5,399 | 5,434 | 5,434 | +33 (+0.61%) | 830,300 |
16 May 2023 | JPY | 5,446 | 5,508 | 5,398 | 5,401 | 5,401 | -44 (-0.81%) | 1,135,900 |
15 May 2023 | JPY | 5,421 | 5,461 | 5,402 | 5,445 | 5,445 | +96 (+1.79%) | 1,109,600 |
12 May 2023 | JPY | 5,241 | 5,349 | 5,231 | 5,349 | 5,349 | +126 (+2.41%) | 1,461,500 |
11 May 2023 | JPY | 5,176 | 5,247 | 5,175 | 5,223 | 5,223 | +47 (+0.91%) | 1,401,200 |
10 May 2023 | JPY | 5,210 | 5,245 | 5,152 | 5,176 | 5,176 | -93 (-1.77%) | 2,130,600 |
9 May 2023 | JPY | 5,016 | 5,280 | 5,016 | 5,269 | 5,269 | -247 (-4.48%) | 3,715,500 |
8 May 2023 | JPY | 5,548 | 5,580 | 5,486 | 5,516 | 5,516 | -53 (-0.95%) | 1,568,400 |
2 May 2023 | JPY | 5,598 | 5,604 | 5,556 | 5,569 | 5,569 | -16 (-0.29%) | 751,300 |
1 May 2023 | JPY | 5,543 | 5,587 | 5,534 | 5,585 | 5,585 | +109 (+1.99%) | 1,076,400 |
28 Apr 2023 | JPY | 5,485 | 5,485 | 5,433 | 5,476 | 5,476 | +39 (+0.72%) | 1,071,000 |
27 Apr 2023 | JPY | 5,450 | 5,455 | 5,400 | 5,437 | 5,437 | -48 (-0.88%) | 909,400 |
26 Apr 2023 | JPY | 5,470 | 5,544 | 5,465 | 5,485 | 5,485 | +38 (+0.70%) | 1,059,700 |
25 Apr 2023 | JPY | 5,480 | 5,519 | 5,426 | 5,447 | 5,447 | -15 (-0.27%) | 1,145,700 |
24 Apr 2023 | JPY | 5,469 | 5,479 | 5,436 | 5,462 | 5,462 | +1 (+0.02%) | 947,700 |
21 Apr 2023 | JPY | 5,413 | 5,474 | 5,409 | 5,461 | 5,461 | +52 (+0.96%) | 998,100 |
20 Apr 2023 | JPY | 5,415 | 5,458 | 5,399 | 5,409 | 5,409 | +3 (+0.06%) | 904,300 |
19 Apr 2023 | JPY | 5,430 | 5,430 | 5,376 | 5,406 | 5,406 | -50 (-0.92%) | 882,000 |
18 Apr 2023 | JPY | 5,376 | 5,460 | 5,367 | 5,456 | 5,456 | +77 (+1.43%) | 733,900 |
17 Apr 2023 | JPY | 5,357 | 5,413 | 5,339 | 5,379 | 5,379 | -1 (-0.02%) | 564,900 |