Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2023 | JPY | 4,670 | 4,670 | 4,410 | 4,450 | 4,450 | -200 (-4.30%) | 40,100 |
19 May 2023 | JPY | 4,470 | 4,690 | 4,295 | 4,650 | 4,650 | +50 (+1.09%) | 29,900 |
18 May 2023 | JPY | 4,675 | 4,675 | 4,505 | 4,600 | 4,600 | -90 (-1.92%) | 35,000 |
17 May 2023 | JPY | 4,840 | 4,840 | 4,575 | 4,690 | 4,690 | -120 (-2.49%) | 19,800 |
16 May 2023 | JPY | 4,780 | 4,840 | 4,665 | 4,810 | 4,810 | +30 (+0.63%) | 12,600 |
15 May 2023 | JPY | 4,670 | 4,830 | 4,505 | 4,780 | 4,780 | +40 (+0.84%) | 34,600 |
12 May 2023 | JPY | 4,075 | 4,800 | 4,055 | 4,740 | 4,740 | +545 (+12.99%) | 131,600 |
11 May 2023 | JPY | 4,215 | 4,215 | 4,120 | 4,195 | 4,195 | -20 (-0.47%) | 20,800 |
10 May 2023 | JPY | 4,280 | 4,380 | 4,165 | 4,215 | 4,215 | -25 (-0.59%) | 13,400 |
9 May 2023 | JPY | 4,060 | 4,375 | 4,060 | 4,240 | 4,240 | +185 (+4.56%) | 26,700 |
8 May 2023 | JPY | 3,875 | 4,105 | 3,875 | 4,055 | 4,055 | +180 (+4.65%) | 17,200 |
2 May 2023 | JPY | 3,870 | 3,880 | 3,775 | 3,875 | 3,875 | -50 (-1.27%) | 26,000 |
1 May 2023 | JPY | 4,125 | 4,125 | 3,835 | 3,925 | 3,925 | -80 (-2.00%) | 23,400 |
28 Apr 2023 | JPY | 4,185 | 4,255 | 3,960 | 4,005 | 4,005 | -125 (-3.03%) | 33,600 |
27 Apr 2023 | JPY | 4,100 | 4,220 | 3,975 | 4,130 | 4,130 | +30 (+0.73%) | 57,500 |
26 Apr 2023 | JPY | 3,930 | 4,400 | 3,930 | 4,100 | 4,100 | +310 (+8.18%) | 208,600 |
25 Apr 2023 | JPY | 3,880 | 3,930 | 3,770 | 3,790 | 3,790 | -95 (-2.45%) | 8,000 |
24 Apr 2023 | JPY | 3,840 | 3,930 | 3,840 | 3,885 | 3,885 | +45 (+1.17%) | 3,800 |
21 Apr 2023 | JPY | 3,850 | 4,040 | 3,840 | 3,840 | 3,840 | -15 (-0.39%) | 17,800 |
20 Apr 2023 | JPY | 3,815 | 3,990 | 3,750 | 3,855 | 3,855 | +35 (+0.92%) | 20,900 |
19 Apr 2023 | JPY | 3,660 | 3,830 | 3,650 | 3,820 | 3,820 | +160 (+4.37%) | 17,600 |
18 Apr 2023 | JPY | 3,710 | 3,760 | 3,660 | 3,660 | 3,660 | -50 (-1.35%) | 7,300 |
17 Apr 2023 | JPY | 3,770 | 3,795 | 3,710 | 3,710 | 3,710 | -60 (-1.59%) | 4,400 |
14 Apr 2023 | JPY | 3,685 | 3,770 | 3,635 | 3,770 | 3,770 | +145 (+4%) | 9,600 |
13 Apr 2023 | JPY | 3,590 | 3,665 | 3,590 | 3,625 | 3,625 | +35 (+0.97%) | 4,000 |
12 Apr 2023 | JPY | 3,595 | 3,635 | 3,555 | 3,590 | 3,590 | +30 (+0.84%) | 2,200 |
11 Apr 2023 | JPY | 3,520 | 3,625 | 3,515 | 3,560 | 3,560 | +35 (+0.99%) | 4,000 |
10 Apr 2023 | JPY | 3,615 | 3,615 | 3,510 | 3,525 | 3,525 | -90 (-2.49%) | 6,900 |
7 Apr 2023 | JPY | 3,645 | 3,655 | 3,615 | 3,615 | 3,615 | -30 (-0.82%) | 2,400 |
6 Apr 2023 | JPY | 3,605 | 3,645 | 3,520 | 3,645 | 3,645 | -10 (-0.27%) | 3,800 |