Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2023 | JPY | 2,680 | 2,689 | 2,636 | 2,654 | 2,654 | -35 (-1.30%) | 463,400 |
25 May 2023 | JPY | 2,660 | 2,699 | 2,655 | 2,689 | 2,689 | +12 (+0.45%) | 299,100 |
24 May 2023 | JPY | 2,697 | 2,720 | 2,663 | 2,677 | 2,677 | -56 (-2.05%) | 358,300 |
23 May 2023 | JPY | 2,806 | 2,816 | 2,711 | 2,733 | 2,733 | -73 (-2.60%) | 460,100 |
22 May 2023 | JPY | 2,802 | 2,818 | 2,765 | 2,806 | 2,806 | +15 (+0.54%) | 296,800 |
19 May 2023 | JPY | 2,704 | 2,794 | 2,704 | 2,791 | 2,791 | +97 (+3.60%) | 530,100 |
18 May 2023 | JPY | 2,648 | 2,717 | 2,642 | 2,694 | 2,694 | +77 (+2.94%) | 496,700 |
17 May 2023 | JPY | 2,758 | 2,770 | 2,601 | 2,617 | 2,617 | -122 (-4.45%) | 664,900 |
16 May 2023 | JPY | 2,710 | 2,784 | 2,645 | 2,739 | 2,739 | +33 (+1.22%) | 710,900 |
15 May 2023 | JPY | 2,715 | 2,746 | 2,692 | 2,706 | 2,706 | +31 (+1.16%) | 443,700 |
12 May 2023 | JPY | 2,642 | 2,677 | 2,635 | 2,675 | 2,675 | +16 (+0.60%) | 250,400 |
11 May 2023 | JPY | 2,605 | 2,659 | 2,604 | 2,659 | 2,659 | +53 (+2.03%) | 192,200 |
10 May 2023 | JPY | 2,647 | 2,647 | 2,600 | 2,606 | 2,606 | -21 (-0.80%) | 126,800 |
9 May 2023 | JPY | 2,615 | 2,651 | 2,605 | 2,627 | 2,627 | +41 (+1.59%) | 226,300 |
8 May 2023 | JPY | 2,578 | 2,590 | 2,547 | 2,586 | 2,586 | +7 (+0.27%) | 203,700 |
2 May 2023 | JPY | 2,596 | 2,596 | 2,533 | 2,579 | 2,579 | -22 (-0.85%) | 280,900 |
1 May 2023 | JPY | 2,615 | 2,633 | 2,591 | 2,601 | 2,601 | +16 (+0.62%) | 248,700 |
28 Apr 2023 | JPY | 2,540 | 2,586 | 2,538 | 2,585 | 2,585 | +78 (+3.11%) | 242,500 |
27 Apr 2023 | JPY | 2,514 | 2,535 | 2,501 | 2,507 | 2,507 | +13 (+0.52%) | 213,400 |
26 Apr 2023 | JPY | 2,470 | 2,498 | 2,461 | 2,494 | 2,494 | -10 (-0.40%) | 210,900 |
25 Apr 2023 | JPY | 2,510 | 2,515 | 2,481 | 2,504 | 2,504 | -24 (-0.95%) | 323,100 |
24 Apr 2023 | JPY | 2,560 | 2,579 | 2,525 | 2,528 | 2,528 | 0.0 (0.0%) | 110,900 |
21 Apr 2023 | JPY | 2,530 | 2,541 | 2,505 | 2,528 | 2,528 | -17 (-0.67%) | 153,300 |
20 Apr 2023 | JPY | 2,538 | 2,570 | 2,533 | 2,545 | 2,545 | -8 (-0.31%) | 149,000 |
19 Apr 2023 | JPY | 2,570 | 2,585 | 2,525 | 2,553 | 2,553 | -36 (-1.39%) | 290,800 |
18 Apr 2023 | JPY | 2,618 | 2,622 | 2,568 | 2,589 | 2,589 | -10 (-0.38%) | 245,000 |
17 Apr 2023 | JPY | 2,628 | 2,630 | 2,572 | 2,599 | 2,599 | -14 (-0.54%) | 248,000 |
14 Apr 2023 | JPY | 2,626 | 2,662 | 2,591 | 2,613 | 2,613 | +65 (+2.55%) | 400,100 |
13 Apr 2023 | JPY | 2,460 | 2,572 | 2,460 | 2,548 | 2,548 | +82 (+3.33%) | 437,800 |
12 Apr 2023 | JPY | 2,437 | 2,486 | 2,417 | 2,466 | 2,466 | +22 (+0.90%) | 324,500 |