Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2023 | JPY | 2,772 | 2,807 | 2,766 | 2,770 | 2,770 | -14 (-0.50%) | 191,500 |
24 May 2023 | JPY | 2,810 | 2,821 | 2,782 | 2,784 | 2,784 | -35 (-1.24%) | 205,600 |
23 May 2023 | JPY | 2,865 | 2,868 | 2,815 | 2,819 | 2,819 | -52 (-1.81%) | 265,000 |
22 May 2023 | JPY | 2,893 | 2,919 | 2,859 | 2,871 | 2,871 | -28 (-0.97%) | 414,200 |
19 May 2023 | JPY | 2,914 | 2,938 | 2,892 | 2,899 | 2,899 | -8 (-0.28%) | 372,800 |
18 May 2023 | JPY | 2,927 | 2,938 | 2,890 | 2,907 | 2,907 | -18 (-0.62%) | 318,800 |
17 May 2023 | JPY | 2,928 | 2,945 | 2,924 | 2,925 | 2,925 | +5 (+0.17%) | 357,700 |
16 May 2023 | JPY | 2,931 | 2,966 | 2,915 | 2,920 | 2,920 | -11 (-0.38%) | 383,700 |
15 May 2023 | JPY | 2,904 | 2,949 | 2,885 | 2,931 | 2,931 | +31 (+1.07%) | 688,400 |
12 May 2023 | JPY | 2,895 | 2,906 | 2,876 | 2,900 | 2,900 | +15 (+0.52%) | 219,500 |
11 May 2023 | JPY | 2,854 | 2,886 | 2,852 | 2,885 | 2,885 | +38 (+1.33%) | 262,000 |
10 May 2023 | JPY | 2,866 | 2,875 | 2,836 | 2,847 | 2,847 | -20 (-0.70%) | 289,900 |
9 May 2023 | JPY | 2,890 | 2,906 | 2,864 | 2,867 | 2,867 | -13 (-0.45%) | 230,400 |
8 May 2023 | JPY | 2,861 | 2,913 | 2,860 | 2,880 | 2,880 | +37 (+1.30%) | 415,700 |
2 May 2023 | JPY | 2,856 | 2,888 | 2,832 | 2,843 | 2,843 | -18 (-0.63%) | 369,100 |
1 May 2023 | JPY | 2,865 | 2,872 | 2,835 | 2,861 | 2,861 | -9 (-0.31%) | 375,500 |
28 Apr 2023 | JPY | 2,845 | 2,879 | 2,842 | 2,870 | 2,870 | +42 (+1.49%) | 397,700 |
27 Apr 2023 | JPY | 2,828 | 2,845 | 2,815 | 2,828 | 2,828 | +8 (+0.28%) | 259,700 |
26 Apr 2023 | JPY | 2,849 | 2,849 | 2,810 | 2,820 | 2,820 | -28 (-0.98%) | 203,100 |
25 Apr 2023 | JPY | 2,834 | 2,874 | 2,834 | 2,848 | 2,848 | +11 (+0.39%) | 234,600 |
24 Apr 2023 | JPY | 2,822 | 2,859 | 2,813 | 2,837 | 2,837 | +35 (+1.25%) | 345,300 |
21 Apr 2023 | JPY | 2,781 | 2,818 | 2,773 | 2,802 | 2,802 | +6 (+0.21%) | 297,100 |
20 Apr 2023 | JPY | 2,800 | 2,811 | 2,783 | 2,796 | 2,796 | -3 (-0.11%) | 254,900 |
19 Apr 2023 | JPY | 2,780 | 2,799 | 2,760 | 2,799 | 2,799 | +26 (+0.94%) | 256,000 |
18 Apr 2023 | JPY | 2,745 | 2,773 | 2,740 | 2,773 | 2,773 | +40 (+1.46%) | 261,400 |
17 Apr 2023 | JPY | 2,730 | 2,774 | 2,708 | 2,733 | 2,733 | +4 (+0.15%) | 321,000 |
14 Apr 2023 | JPY | 2,730 | 2,747 | 2,713 | 2,729 | 2,729 | +21 (+0.78%) | 333,700 |
13 Apr 2023 | JPY | 2,705 | 2,724 | 2,693 | 2,708 | 2,708 | +6 (+0.22%) | 240,200 |
12 Apr 2023 | JPY | 2,678 | 2,706 | 2,671 | 2,702 | 2,702 | +3 (+0.11%) | 128,200 |
11 Apr 2023 | JPY | 2,719 | 2,742 | 2,699 | 2,699 | 2,699 | -19 (-0.70%) | 176,500 |