Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2023 | JPY | 4,005 | 4,005 | 3,860 | 3,895 | 3,895 | -180 (-4.42%) | 67,000 |
30 May 2023 | JPY | 4,055 | 4,190 | 3,945 | 4,075 | 4,075 | +25 (+0.62%) | 47,300 |
29 May 2023 | JPY | 4,070 | 4,165 | 4,010 | 4,050 | 4,050 | +15 (+0.37%) | 63,700 |
26 May 2023 | JPY | 4,235 | 4,270 | 4,030 | 4,035 | 4,035 | -190 (-4.50%) | 54,900 |
25 May 2023 | JPY | 4,425 | 4,495 | 4,220 | 4,225 | 4,225 | -210 (-4.74%) | 102,700 |
24 May 2023 | JPY | 4,480 | 4,645 | 4,405 | 4,435 | 4,435 | -45 (-1.00%) | 108,600 |
23 May 2023 | JPY | 4,405 | 4,755 | 4,405 | 4,480 | 4,480 | +115 (+2.63%) | 177,100 |
22 May 2023 | JPY | 4,335 | 4,445 | 4,270 | 4,365 | 4,365 | +100 (+2.34%) | 125,900 |
19 May 2023 | JPY | 3,845 | 4,285 | 3,845 | 4,265 | 4,265 | +450 (+11.80%) | 125,300 |
18 May 2023 | JPY | 3,710 | 3,970 | 3,710 | 3,815 | 3,815 | +125 (+3.39%) | 98,900 |
17 May 2023 | JPY | 3,940 | 3,950 | 3,650 | 3,690 | 3,690 | -245 (-6.23%) | 96,100 |
16 May 2023 | JPY | 3,560 | 3,975 | 3,555 | 3,935 | 3,935 | -115 (-2.84%) | 287,800 |
15 May 2023 | JPY | 4,095 | 4,140 | 3,980 | 4,050 | 4,050 | -115 (-2.76%) | 108,200 |
12 May 2023 | JPY | 4,185 | 4,225 | 4,105 | 4,165 | 4,165 | +5 (+0.12%) | 31,500 |
11 May 2023 | JPY | 4,220 | 4,330 | 4,160 | 4,160 | 4,160 | -10 (-0.24%) | 31,200 |
10 May 2023 | JPY | 4,295 | 4,295 | 4,170 | 4,170 | 4,170 | -125 (-2.91%) | 27,300 |
9 May 2023 | JPY | 4,290 | 4,355 | 4,205 | 4,295 | 4,295 | +15 (+0.35%) | 44,800 |
8 May 2023 | JPY | 4,250 | 4,310 | 4,200 | 4,280 | 4,280 | +125 (+3.01%) | 38,800 |
2 May 2023 | JPY | 4,070 | 4,230 | 4,045 | 4,155 | 4,155 | +85 (+2.09%) | 39,600 |
1 May 2023 | JPY | 4,095 | 4,145 | 4,035 | 4,070 | 4,070 | -35 (-0.85%) | 41,500 |
28 Apr 2023 | JPY | 4,200 | 4,200 | 4,045 | 4,105 | 4,105 | -20 (-0.48%) | 34,800 |
27 Apr 2023 | JPY | 4,045 | 4,180 | 4,040 | 4,125 | 4,125 | +90 (+2.23%) | 40,800 |
26 Apr 2023 | JPY | 4,050 | 4,180 | 3,970 | 4,035 | 4,035 | -70 (-1.71%) | 82,400 |
25 Apr 2023 | JPY | 4,200 | 4,200 | 4,050 | 4,105 | 4,105 | -80 (-1.91%) | 74,000 |
24 Apr 2023 | JPY | 4,085 | 4,300 | 4,030 | 4,185 | 4,185 | -70 (-1.65%) | 127,800 |
21 Apr 2023 | JPY | 4,405 | 4,440 | 4,235 | 4,255 | 4,255 | -220 (-4.92%) | 134,400 |
20 Apr 2023 | JPY | 4,680 | 4,700 | 4,475 | 4,475 | 4,475 | -285 (-5.99%) | 114,700 |
19 Apr 2023 | JPY | 4,985 | 5,020 | 4,730 | 4,760 | 4,760 | -260 (-5.18%) | 64,500 |
18 Apr 2023 | JPY | 4,945 | 5,040 | 4,875 | 5,020 | 5,020 | +170 (+3.51%) | 26,800 |
17 Apr 2023 | JPY | 4,990 | 4,990 | 4,835 | 4,850 | 4,850 | -90 (-1.82%) | 45,600 |