Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2023 | JPY | 4,835 | 5,470 | 4,765 | 5,470 | 5,470 | +705 (+14.80%) | 1,157,700 |
24 May 2023 | JPY | 4,700 | 4,820 | 4,665 | 4,765 | 4,765 | 0.0 (0.0%) | 202,700 |
23 May 2023 | JPY | 4,865 | 4,965 | 4,685 | 4,765 | 4,765 | -50 (-1.04%) | 577,400 |
22 May 2023 | JPY | 4,965 | 5,020 | 4,770 | 4,815 | 4,815 | -150 (-3.02%) | 479,200 |
19 May 2023 | JPY | 5,140 | 5,390 | 4,885 | 4,965 | 4,965 | +70 (+1.43%) | 984,600 |
18 May 2023 | JPY | 5,100 | 5,180 | 4,800 | 4,895 | 4,895 | -305 (-5.87%) | 895,900 |
17 May 2023 | JPY | 4,785 | 5,270 | 4,635 | 5,200 | 5,200 | +625 (+13.66%) | 2,329,200 |
16 May 2023 | JPY | 4,395 | 4,575 | 4,385 | 4,575 | 4,575 | +700 (+18.06%) | 805,800 |
15 May 2023 | JPY | 4,100 | 4,100 | 3,840 | 3,875 | 3,875 | -180 (-4.44%) | 633,200 |
12 May 2023 | JPY | 4,030 | 4,120 | 3,960 | 4,055 | 4,055 | +5 (+0.12%) | 504,200 |
11 May 2023 | JPY | 3,830 | 4,130 | 3,805 | 4,050 | 4,050 | +290 (+7.71%) | 962,800 |
10 May 2023 | JPY | 3,810 | 3,965 | 3,730 | 3,760 | 3,760 | -50 (-1.31%) | 680,500 |
9 May 2023 | JPY | 4,070 | 4,075 | 3,810 | 3,810 | 3,810 | -220 (-5.46%) | 825,700 |
8 May 2023 | JPY | 3,955 | 4,050 | 3,840 | 4,030 | 4,030 | +140 (+3.60%) | 801,800 |
2 May 2023 | JPY | 3,685 | 3,940 | 3,620 | 3,890 | 3,890 | +200 (+5.42%) | 1,252,300 |
1 May 2023 | JPY | 3,500 | 3,890 | 3,500 | 3,690 | 3,690 | +205 (+5.88%) | 1,490,000 |
28 Apr 2023 | JPY | 3,310 | 3,485 | 3,220 | 3,485 | 3,485 | +245 (+7.56%) | 462,800 |
27 Apr 2023 | JPY | 3,365 | 3,495 | 3,135 | 3,240 | 3,240 | -185 (-5.40%) | 711,600 |
26 Apr 2023 | JPY | 3,660 | 3,715 | 3,380 | 3,425 | 3,425 | -270 (-7.31%) | 831,700 |
25 Apr 2023 | JPY | 3,440 | 3,720 | 3,405 | 3,695 | 3,695 | +280 (+8.20%) | 1,329,400 |
24 Apr 2023 | JPY | 3,250 | 3,540 | 3,165 | 3,415 | 3,415 | +200 (+6.22%) | 957,900 |
21 Apr 2023 | JPY | 3,100 | 3,280 | 3,070 | 3,215 | 3,215 | +130 (+4.21%) | 561,700 |
20 Apr 2023 | JPY | 2,955 | 3,105 | 2,923 | 3,085 | 3,085 | +114 (+3.84%) | 236,700 |
19 Apr 2023 | JPY | 2,989 | 3,050 | 2,955 | 2,971 | 2,971 | -29 (-0.97%) | 158,500 |
18 Apr 2023 | JPY | 2,891 | 3,015 | 2,882 | 3,000 | 3,000 | +102 (+3.52%) | 245,700 |
17 Apr 2023 | JPY | 3,000 | 3,000 | 2,898 | 2,898 | 2,898 | -82 (-2.75%) | 149,500 |
14 Apr 2023 | JPY | 3,025 | 3,065 | 2,973 | 2,980 | 2,980 | +9 (+0.30%) | 163,200 |
13 Apr 2023 | JPY | 2,970 | 3,015 | 2,962 | 2,971 | 2,971 | -21 (-0.70%) | 161,300 |
12 Apr 2023 | JPY | 3,060 | 3,080 | 2,971 | 2,992 | 2,992 | -68 (-2.22%) | 213,700 |
11 Apr 2023 | JPY | 3,150 | 3,225 | 3,060 | 3,060 | 3,060 | -85 (-2.70%) | 276,200 |