Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | JPY | 3,245 | 3,280 | 3,240 | 3,275 | 3,275 | +45 (+1.39%) | 372,900 |
29 May 2023 | JPY | 3,220 | 3,240 | 3,205 | 3,230 | 3,230 | +25 (+0.78%) | 289,600 |
26 May 2023 | JPY | 3,215 | 3,230 | 3,195 | 3,205 | 3,205 | -10 (-0.31%) | 201,800 |
25 May 2023 | JPY | 3,200 | 3,240 | 3,190 | 3,215 | 3,215 | -5 (-0.16%) | 147,300 |
24 May 2023 | JPY | 3,245 | 3,250 | 3,210 | 3,220 | 3,220 | -30 (-0.92%) | 162,800 |
23 May 2023 | JPY | 3,255 | 3,265 | 3,225 | 3,250 | 3,250 | -10 (-0.31%) | 172,400 |
22 May 2023 | JPY | 3,235 | 3,275 | 3,225 | 3,260 | 3,260 | +20 (+0.62%) | 167,900 |
19 May 2023 | JPY | 3,210 | 3,250 | 3,200 | 3,240 | 3,240 | +25 (+0.78%) | 145,100 |
18 May 2023 | JPY | 3,290 | 3,290 | 3,210 | 3,215 | 3,215 | -65 (-1.98%) | 256,700 |
17 May 2023 | JPY | 3,275 | 3,285 | 3,235 | 3,280 | 3,280 | -5 (-0.15%) | 179,800 |
16 May 2023 | JPY | 3,220 | 3,285 | 3,205 | 3,285 | 3,285 | +70 (+2.18%) | 336,900 |
15 May 2023 | JPY | 3,230 | 3,235 | 3,195 | 3,215 | 3,215 | +5 (+0.16%) | 205,100 |
12 May 2023 | JPY | 3,160 | 3,220 | 3,125 | 3,210 | 3,210 | +40 (+1.26%) | 414,500 |
11 May 2023 | JPY | 3,175 | 3,215 | 3,080 | 3,170 | 3,170 | +160 (+5.32%) | 647,000 |
10 May 2023 | JPY | 3,030 | 3,035 | 2,985 | 3,010 | 3,010 | -30 (-0.99%) | 236,700 |
9 May 2023 | JPY | 3,015 | 3,040 | 3,005 | 3,040 | 3,040 | +40 (+1.33%) | 202,600 |
8 May 2023 | JPY | 2,999 | 3,035 | 2,986 | 3,000 | 3,000 | +1 (+0.03%) | 238,400 |
2 May 2023 | JPY | 3,035 | 3,035 | 2,974 | 2,999 | 2,999 | -41 (-1.35%) | 238,700 |
1 May 2023 | JPY | 3,000 | 3,045 | 2,995 | 3,040 | 3,040 | +50 (+1.67%) | 286,700 |
28 Apr 2023 | JPY | 2,951 | 3,000 | 2,947 | 2,990 | 2,990 | +72 (+2.47%) | 393,200 |
27 Apr 2023 | JPY | 2,930 | 2,930 | 2,900 | 2,918 | 2,918 | -13 (-0.44%) | 163,600 |
26 Apr 2023 | JPY | 2,925 | 2,939 | 2,919 | 2,931 | 2,931 | +4 (+0.14%) | 182,200 |
25 Apr 2023 | JPY | 2,921 | 2,932 | 2,916 | 2,927 | 2,927 | +12 (+0.41%) | 121,900 |
24 Apr 2023 | JPY | 2,921 | 2,933 | 2,906 | 2,915 | 2,915 | +19 (+0.66%) | 208,300 |
21 Apr 2023 | JPY | 2,896 | 2,900 | 2,882 | 2,896 | 2,896 | -1 (-0.03%) | 125,400 |
20 Apr 2023 | JPY | 2,878 | 2,899 | 2,864 | 2,897 | 2,897 | +19 (+0.66%) | 203,600 |
19 Apr 2023 | JPY | 2,864 | 2,878 | 2,861 | 2,878 | 2,878 | +6 (+0.21%) | 135,100 |
18 Apr 2023 | JPY | 2,859 | 2,875 | 2,851 | 2,872 | 2,872 | +42 (+1.48%) | 232,600 |
17 Apr 2023 | JPY | 2,824 | 2,832 | 2,808 | 2,830 | 2,830 | +10 (+0.35%) | 117,400 |
14 Apr 2023 | JPY | 2,804 | 2,826 | 2,795 | 2,820 | 2,820 | +28 (+1.00%) | 161,900 |