Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2023 | JPY | 5,870 | 5,960 | 5,580 | 5,850 | 5,850 | +160 (+2.81%) | 165,000 |
1 Jun 2023 | JPY | 5,300 | 5,790 | 5,260 | 5,690 | 5,690 | +460 (+8.80%) | 150,600 |
31 May 2023 | JPY | 5,290 | 5,500 | 5,150 | 5,230 | 5,230 | -70 (-1.32%) | 133,900 |
30 May 2023 | JPY | 5,080 | 5,320 | 4,900 | 5,300 | 5,300 | +355 (+7.18%) | 137,000 |
29 May 2023 | JPY | 4,655 | 5,140 | 4,605 | 4,945 | 4,945 | +340 (+7.38%) | 178,600 |
26 May 2023 | JPY | 4,740 | 4,895 | 4,580 | 4,605 | 4,605 | -70 (-1.50%) | 136,300 |
25 May 2023 | JPY | 4,560 | 4,685 | 4,480 | 4,675 | 4,675 | +100 (+2.19%) | 77,100 |
24 May 2023 | JPY | 4,460 | 4,705 | 4,455 | 4,575 | 4,575 | +45 (+0.99%) | 99,200 |
23 May 2023 | JPY | 4,565 | 4,660 | 4,395 | 4,530 | 4,530 | -20 (-0.44%) | 134,800 |
22 May 2023 | JPY | 4,095 | 4,650 | 4,095 | 4,550 | 4,550 | +425 (+10.30%) | 170,300 |
19 May 2023 | JPY | 3,955 | 4,135 | 3,950 | 4,125 | 4,125 | +125 (+3.13%) | 56,600 |
18 May 2023 | JPY | 4,160 | 4,250 | 3,920 | 4,000 | 4,000 | -120 (-2.91%) | 94,400 |
17 May 2023 | JPY | 4,430 | 4,575 | 4,120 | 4,120 | 4,120 | -240 (-5.50%) | 272,500 |
16 May 2023 | JPY | 3,800 | 4,360 | 3,800 | 4,360 | 4,360 | +700 (+19.13%) | 383,000 |
15 May 2023 | JPY | 3,680 | 3,700 | 3,540 | 3,660 | 3,660 | +150 (+4.27%) | 85,400 |
12 May 2023 | JPY | 3,490 | 3,540 | 3,400 | 3,510 | 3,510 | -30 (-0.85%) | 31,700 |
11 May 2023 | JPY | 3,705 | 3,705 | 3,540 | 3,540 | 3,540 | -95 (-2.61%) | 30,300 |
10 May 2023 | JPY | 3,760 | 3,760 | 3,635 | 3,635 | 3,635 | -90 (-2.42%) | 33,100 |
9 May 2023 | JPY | 3,740 | 3,770 | 3,660 | 3,725 | 3,725 | +10 (+0.27%) | 49,500 |
8 May 2023 | JPY | 3,640 | 3,740 | 3,595 | 3,715 | 3,715 | +165 (+4.65%) | 51,900 |
2 May 2023 | JPY | 3,565 | 3,575 | 3,460 | 3,550 | 3,550 | -15 (-0.42%) | 26,700 |
1 May 2023 | JPY | 3,480 | 3,595 | 3,460 | 3,565 | 3,565 | +155 (+4.55%) | 63,800 |
28 Apr 2023 | JPY | 3,500 | 3,525 | 3,385 | 3,410 | 3,410 | -75 (-2.15%) | 43,500 |
27 Apr 2023 | JPY | 3,345 | 3,515 | 3,345 | 3,485 | 3,485 | +155 (+4.65%) | 48,500 |
26 Apr 2023 | JPY | 3,420 | 3,455 | 3,315 | 3,330 | 3,330 | -160 (-4.58%) | 53,700 |
25 Apr 2023 | JPY | 3,410 | 3,495 | 3,365 | 3,490 | 3,490 | +80 (+2.35%) | 40,000 |
24 Apr 2023 | JPY | 3,420 | 3,475 | 3,310 | 3,410 | 3,410 | -45 (-1.30%) | 63,800 |
21 Apr 2023 | JPY | 3,720 | 3,725 | 3,455 | 3,455 | 3,455 | -225 (-6.11%) | 106,100 |
20 Apr 2023 | JPY | 3,600 | 3,705 | 3,510 | 3,680 | 3,680 | +100 (+2.79%) | 61,600 |
19 Apr 2023 | JPY | 3,600 | 3,725 | 3,555 | 3,580 | 3,580 | +25 (+0.70%) | 78,200 |