Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2023 | JPY | 2,195 | 2,227 | 2,177 | 2,193 | 2,193 | -5 (-0.23%) | 630,300 |
24 May 2023 | JPY | 2,224 | 2,233 | 2,190 | 2,198 | 2,198 | -29 (-1.30%) | 521,000 |
23 May 2023 | JPY | 2,229 | 2,247 | 2,206 | 2,227 | 2,227 | +2 (+0.09%) | 625,900 |
22 May 2023 | JPY | 2,222 | 2,238 | 2,187 | 2,225 | 2,225 | 0.0 (0.0%) | 994,300 |
19 May 2023 | JPY | 2,312 | 2,323 | 2,220 | 2,225 | 2,225 | -79 (-3.43%) | 1,223,100 |
18 May 2023 | JPY | 2,281 | 2,315 | 2,271 | 2,304 | 2,304 | +40 (+1.77%) | 741,900 |
17 May 2023 | JPY | 2,324 | 2,339 | 2,261 | 2,264 | 2,264 | -50 (-2.16%) | 709,400 |
16 May 2023 | JPY | 2,345 | 2,349 | 2,291 | 2,314 | 2,314 | -6 (-0.26%) | 727,200 |
15 May 2023 | JPY | 2,236 | 2,320 | 2,220 | 2,320 | 2,320 | +70 (+3.11%) | 938,200 |
12 May 2023 | JPY | 2,271 | 2,290 | 2,208 | 2,250 | 2,250 | -44 (-1.92%) | 934,500 |
11 May 2023 | JPY | 2,213 | 2,299 | 2,201 | 2,294 | 2,294 | +64 (+2.87%) | 1,225,600 |
10 May 2023 | JPY | 2,379 | 2,390 | 2,203 | 2,230 | 2,230 | -168 (-7.01%) | 2,347,500 |
9 May 2023 | JPY | 2,410 | 2,455 | 2,343 | 2,398 | 2,398 | -142 (-5.59%) | 2,840,200 |
8 May 2023 | JPY | 2,495 | 2,578 | 2,494 | 2,540 | 2,540 | +22 (+0.87%) | 1,171,500 |
2 May 2023 | JPY | 2,502 | 2,520 | 2,464 | 2,518 | 2,518 | 0.0 (0.0%) | 778,200 |
1 May 2023 | JPY | 2,500 | 2,523 | 2,468 | 2,518 | 2,518 | +44 (+1.78%) | 913,900 |
28 Apr 2023 | JPY | 2,449 | 2,474 | 2,411 | 2,474 | 2,474 | +18 (+0.73%) | 1,086,900 |
27 Apr 2023 | JPY | 2,414 | 2,469 | 2,406 | 2,456 | 2,456 | +5 (+0.20%) | 1,014,300 |
26 Apr 2023 | JPY | 2,506 | 2,512 | 2,405 | 2,451 | 2,451 | -150 (-5.77%) | 2,080,300 |
25 Apr 2023 | JPY | 2,488 | 2,612 | 2,485 | 2,601 | 2,601 | +130 (+5.26%) | 2,528,700 |
24 Apr 2023 | JPY | 2,406 | 2,478 | 2,366 | 2,471 | 2,471 | +91 (+3.82%) | 1,866,000 |
21 Apr 2023 | JPY | 2,324 | 2,389 | 2,312 | 2,380 | 2,380 | +52 (+2.23%) | 1,434,400 |
20 Apr 2023 | JPY | 2,298 | 2,398 | 2,287 | 2,328 | 2,328 | +8 (+0.34%) | 2,020,200 |
19 Apr 2023 | JPY | 2,450 | 2,502 | 2,305 | 2,320 | 2,320 | -132 (-5.38%) | 3,362,200 |
18 Apr 2023 | JPY | 2,520 | 2,530 | 2,330 | 2,452 | 2,452 | +10 (+0.41%) | 5,729,600 |
17 Apr 2023 | JPY | 2,910 | 2,923 | 2,442 | 2,442 | 2,442 | -500 (-17.00%) | 3,504,700 |
14 Apr 2023 | JPY | 2,971 | 3,020 | 2,938 | 2,942 | 2,942 | -21 (-0.71%) | 742,200 |
13 Apr 2023 | JPY | 2,929 | 2,994 | 2,843 | 2,963 | 2,963 | +16 (+0.54%) | 944,400 |
12 Apr 2023 | JPY | 2,889 | 2,991 | 2,862 | 2,947 | 2,947 | +158 (+5.67%) | 1,570,500 |
11 Apr 2023 | JPY | 2,814 | 2,859 | 2,779 | 2,789 | 2,789 | +16 (+0.58%) | 418,200 |