Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2023 | JPY | 3,055 | 3,058 | 3,008 | 3,018 | 3,018 | -49 (-1.60%) | 2,127,500 |
25 May 2023 | JPY | 3,142 | 3,153 | 3,063 | 3,067 | 3,067 | -108 (-3.40%) | 2,586,000 |
24 May 2023 | JPY | 3,238 | 3,262 | 3,151 | 3,175 | 3,175 | -132 (-3.99%) | 3,335,200 |
23 May 2023 | JPY | 3,282 | 3,388 | 3,274 | 3,307 | 3,307 | +59 (+1.82%) | 4,000,100 |
22 May 2023 | JPY | 3,200 | 3,259 | 3,174 | 3,248 | 3,248 | +79 (+2.49%) | 2,433,300 |
19 May 2023 | JPY | 3,187 | 3,221 | 3,160 | 3,169 | 3,169 | +69 (+2.23%) | 2,859,700 |
18 May 2023 | JPY | 3,088 | 3,169 | 3,074 | 3,100 | 3,100 | +45 (+1.47%) | 2,359,800 |
17 May 2023 | JPY | 3,080 | 3,083 | 3,036 | 3,055 | 3,055 | -23 (-0.75%) | 1,677,900 |
16 May 2023 | JPY | 3,114 | 3,128 | 3,073 | 3,078 | 3,078 | -2 (-0.06%) | 1,924,600 |
15 May 2023 | JPY | 3,045 | 3,082 | 3,031 | 3,080 | 3,080 | +34 (+1.12%) | 1,852,900 |
12 May 2023 | JPY | 3,060 | 3,080 | 3,031 | 3,046 | 3,046 | 0.0 (0.0%) | 2,316,400 |
11 May 2023 | JPY | 3,050 | 3,061 | 3,038 | 3,046 | 3,046 | +15 (+0.49%) | 1,753,800 |
10 May 2023 | JPY | 3,037 | 3,053 | 3,007 | 3,031 | 3,031 | -5 (-0.16%) | 2,444,800 |
9 May 2023 | JPY | 2,998.5 | 3,053 | 2,995 | 3,036 | 3,036 | +37.5 (+1.25%) | 3,067,800 |
8 May 2023 | JPY | 3,077 | 3,088 | 2,993.5 | 2,998.5 | 2,998.5 | -90.5 (-2.93%) | 3,657,300 |
2 May 2023 | JPY | 3,015 | 3,089 | 3,015 | 3,089 | 3,089 | +15 (+0.49%) | 3,422,900 |
1 May 2023 | JPY | 3,110 | 3,134 | 3,012 | 3,074 | 3,074 | -246 (-7.41%) | 5,823,900 |
28 Apr 2023 | JPY | 3,294 | 3,330 | 3,261 | 3,320 | 3,320 | +69 (+2.12%) | 1,920,400 |
27 Apr 2023 | JPY | 3,240 | 3,260 | 3,224 | 3,251 | 3,251 | -4 (-0.12%) | 1,607,600 |
26 Apr 2023 | JPY | 3,324 | 3,339 | 3,233 | 3,255 | 3,255 | -123 (-3.64%) | 2,757,900 |
25 Apr 2023 | JPY | 3,429 | 3,429 | 3,376 | 3,378 | 3,378 | -37 (-1.08%) | 1,475,500 |
24 Apr 2023 | JPY | 3,429 | 3,450 | 3,398 | 3,415 | 3,415 | +20 (+0.59%) | 1,093,600 |
21 Apr 2023 | JPY | 3,385 | 3,402 | 3,363 | 3,395 | 3,395 | +7 (+0.21%) | 1,127,100 |
20 Apr 2023 | JPY | 3,397 | 3,428 | 3,380 | 3,388 | 3,388 | -39 (-1.14%) | 1,328,300 |
19 Apr 2023 | JPY | 3,463 | 3,470 | 3,408 | 3,427 | 3,427 | -34 (-0.98%) | 1,925,500 |
18 Apr 2023 | JPY | 3,406 | 3,474 | 3,391 | 3,461 | 3,461 | +92 (+2.73%) | 2,131,200 |
17 Apr 2023 | JPY | 3,377 | 3,400 | 3,352 | 3,369 | 3,369 | -37 (-1.09%) | 1,263,900 |
14 Apr 2023 | JPY | 3,430 | 3,430 | 3,380 | 3,406 | 3,406 | +34 (+1.01%) | 2,646,600 |
13 Apr 2023 | JPY | 3,298 | 3,375 | 3,289 | 3,372 | 3,372 | +41 (+1.23%) | 1,436,700 |
12 Apr 2023 | JPY | 3,330 | 3,359 | 3,316 | 3,331 | 3,331 | -4 (-0.12%) | 1,311,200 |