Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2023 | JPY | 3,485 | 3,535 | 3,475 | 3,530 | 3,530 | +75 (+2.17%) | 197,300 |
19 May 2023 | JPY | 3,500 | 3,515 | 3,450 | 3,455 | 3,455 | -50 (-1.43%) | 252,600 |
18 May 2023 | JPY | 3,485 | 3,530 | 3,485 | 3,505 | 3,505 | +35 (+1.01%) | 173,400 |
17 May 2023 | JPY | 3,525 | 3,540 | 3,460 | 3,470 | 3,470 | -70 (-1.98%) | 271,100 |
16 May 2023 | JPY | 3,530 | 3,560 | 3,500 | 3,540 | 3,540 | -20 (-0.56%) | 233,300 |
15 May 2023 | JPY | 3,620 | 3,635 | 3,550 | 3,560 | 3,560 | -55 (-1.52%) | 268,200 |
12 May 2023 | JPY | 3,605 | 3,640 | 3,595 | 3,615 | 3,615 | -10 (-0.28%) | 347,500 |
11 May 2023 | JPY | 3,680 | 3,730 | 3,605 | 3,625 | 3,625 | -450 (-11.04%) | 845,000 |
10 May 2023 | JPY | 4,040 | 4,100 | 4,040 | 4,075 | 4,075 | +35 (+0.87%) | 180,000 |
9 May 2023 | JPY | 4,050 | 4,070 | 4,025 | 4,040 | 4,040 | 0.0 (0.0%) | 156,800 |
8 May 2023 | JPY | 3,955 | 4,040 | 3,940 | 4,040 | 4,040 | +105 (+2.67%) | 154,500 |
2 May 2023 | JPY | 3,980 | 4,000 | 3,935 | 3,935 | 3,935 | -65 (-1.63%) | 105,900 |
1 May 2023 | JPY | 3,995 | 4,005 | 3,970 | 4,000 | 4,000 | +25 (+0.63%) | 103,900 |
28 Apr 2023 | JPY | 3,945 | 3,980 | 3,925 | 3,975 | 3,975 | +55 (+1.40%) | 94,900 |
27 Apr 2023 | JPY | 3,940 | 3,960 | 3,920 | 3,920 | 3,920 | -60 (-1.51%) | 90,900 |
26 Apr 2023 | JPY | 3,945 | 3,990 | 3,935 | 3,980 | 3,980 | +10 (+0.25%) | 111,200 |
25 Apr 2023 | JPY | 4,000 | 4,010 | 3,965 | 3,970 | 3,970 | -10 (-0.25%) | 99,700 |
24 Apr 2023 | JPY | 3,985 | 4,000 | 3,950 | 3,980 | 3,980 | -5 (-0.13%) | 87,200 |
21 Apr 2023 | JPY | 3,960 | 4,005 | 3,950 | 3,985 | 3,985 | +25 (+0.63%) | 105,200 |
20 Apr 2023 | JPY | 3,965 | 3,995 | 3,960 | 3,960 | 3,960 | -30 (-0.75%) | 69,700 |
19 Apr 2023 | JPY | 3,935 | 3,995 | 3,935 | 3,990 | 3,990 | +50 (+1.27%) | 86,500 |
18 Apr 2023 | JPY | 3,960 | 3,970 | 3,930 | 3,940 | 3,940 | -15 (-0.38%) | 73,900 |
17 Apr 2023 | JPY | 3,960 | 3,970 | 3,940 | 3,955 | 3,955 | +20 (+0.51%) | 75,900 |
14 Apr 2023 | JPY | 3,935 | 3,970 | 3,920 | 3,935 | 3,935 | +40 (+1.03%) | 126,800 |
13 Apr 2023 | JPY | 3,910 | 3,935 | 3,890 | 3,895 | 3,895 | +10 (+0.26%) | 79,000 |
12 Apr 2023 | JPY | 3,840 | 3,890 | 3,825 | 3,885 | 3,885 | +50 (+1.30%) | 84,900 |
11 Apr 2023 | JPY | 3,845 | 3,860 | 3,830 | 3,835 | 3,835 | +30 (+0.79%) | 72,500 |
10 Apr 2023 | JPY | 3,855 | 3,875 | 3,800 | 3,805 | 3,805 | -45 (-1.17%) | 96,400 |
7 Apr 2023 | JPY | 3,845 | 3,870 | 3,845 | 3,850 | 3,850 | +5 (+0.13%) | 74,000 |
6 Apr 2023 | JPY | 3,850 | 3,875 | 3,830 | 3,845 | 3,845 | -35 (-0.90%) | 89,100 |