Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2023 | JPY | 5,030 | 5,100 | 5,010 | 5,020 | 5,020 | -80 (-1.57%) | 274,000 |
24 May 2023 | JPY | 5,180 | 5,180 | 5,090 | 5,100 | 5,100 | -80 (-1.54%) | 198,500 |
23 May 2023 | JPY | 5,300 | 5,300 | 5,160 | 5,180 | 5,180 | -120 (-2.26%) | 290,300 |
22 May 2023 | JPY | 5,180 | 5,300 | 5,180 | 5,300 | 5,300 | +100 (+1.92%) | 258,400 |
19 May 2023 | JPY | 5,250 | 5,280 | 5,160 | 5,200 | 5,200 | -70 (-1.33%) | 235,500 |
18 May 2023 | JPY | 5,350 | 5,350 | 5,260 | 5,270 | 5,270 | -40 (-0.75%) | 236,400 |
17 May 2023 | JPY | 5,220 | 5,320 | 5,160 | 5,310 | 5,310 | +110 (+2.12%) | 292,800 |
16 May 2023 | JPY | 5,170 | 5,240 | 5,130 | 5,200 | 5,200 | +30 (+0.58%) | 241,600 |
15 May 2023 | JPY | 5,230 | 5,240 | 5,160 | 5,170 | 5,170 | -60 (-1.15%) | 319,900 |
12 May 2023 | JPY | 5,130 | 5,250 | 5,110 | 5,230 | 5,230 | +70 (+1.36%) | 348,000 |
11 May 2023 | JPY | 5,140 | 5,170 | 5,140 | 5,160 | 5,160 | -20 (-0.39%) | 146,300 |
10 May 2023 | JPY | 5,200 | 5,200 | 5,130 | 5,180 | 5,180 | 0.0 (0.0%) | 212,000 |
9 May 2023 | JPY | 5,130 | 5,200 | 5,130 | 5,180 | 5,180 | +50 (+0.97%) | 246,600 |
8 May 2023 | JPY | 5,150 | 5,190 | 5,100 | 5,130 | 5,130 | +10 (+0.20%) | 233,900 |
2 May 2023 | JPY | 5,150 | 5,150 | 5,080 | 5,120 | 5,120 | -20 (-0.39%) | 210,700 |
1 May 2023 | JPY | 5,080 | 5,180 | 5,080 | 5,140 | 5,140 | +100 (+1.98%) | 225,000 |
28 Apr 2023 | JPY | 5,020 | 5,050 | 4,975 | 5,040 | 5,040 | +60 (+1.20%) | 305,000 |
27 Apr 2023 | JPY | 5,040 | 5,040 | 4,960 | 4,980 | 4,980 | -60 (-1.19%) | 267,900 |
26 Apr 2023 | JPY | 5,020 | 5,090 | 4,975 | 5,040 | 5,040 | -10 (-0.20%) | 218,200 |
25 Apr 2023 | JPY | 5,070 | 5,120 | 5,050 | 5,050 | 5,050 | +10 (+0.20%) | 186,400 |
24 Apr 2023 | JPY | 5,030 | 5,090 | 5,030 | 5,040 | 5,040 | +40 (+0.80%) | 207,600 |
21 Apr 2023 | JPY | 5,030 | 5,040 | 4,975 | 5,000 | 5,000 | -20 (-0.40%) | 200,100 |
20 Apr 2023 | JPY | 5,050 | 5,050 | 5,000 | 5,020 | 5,020 | -30 (-0.59%) | 257,600 |
19 Apr 2023 | JPY | 4,965 | 5,070 | 4,965 | 5,050 | 5,050 | +40 (+0.80%) | 404,400 |
18 Apr 2023 | JPY | 4,905 | 5,010 | 4,900 | 5,010 | 5,010 | +110 (+2.24%) | 284,000 |
17 Apr 2023 | JPY | 4,910 | 4,930 | 4,875 | 4,900 | 4,900 | -5 (-0.10%) | 204,000 |
14 Apr 2023 | JPY | 4,910 | 4,915 | 4,870 | 4,905 | 4,905 | +35 (+0.72%) | 336,000 |
13 Apr 2023 | JPY | 4,880 | 4,880 | 4,815 | 4,870 | 4,870 | +15 (+0.31%) | 234,800 |
12 Apr 2023 | JPY | 4,835 | 4,870 | 4,805 | 4,855 | 4,855 | +40 (+0.83%) | 282,500 |
11 Apr 2023 | JPY | 4,850 | 4,875 | 4,810 | 4,815 | 4,815 | -30 (-0.62%) | 270,800 |