Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2023 | JPY | 2,509 | 2,542 | 2,487 | 2,510 | 2,510 | -23 (-0.91%) | 196,000 |
25 May 2023 | JPY | 2,583 | 2,589 | 2,496 | 2,533 | 2,533 | -61 (-2.35%) | 362,300 |
24 May 2023 | JPY | 2,710 | 2,724 | 2,588 | 2,594 | 2,594 | -105 (-3.89%) | 445,000 |
23 May 2023 | JPY | 2,716 | 2,811 | 2,679 | 2,699 | 2,699 | +46 (+1.73%) | 868,600 |
22 May 2023 | JPY | 2,644 | 2,697 | 2,608 | 2,653 | 2,653 | +22 (+0.84%) | 336,100 |
19 May 2023 | JPY | 2,578 | 2,637 | 2,553 | 2,631 | 2,631 | +64 (+2.49%) | 284,800 |
18 May 2023 | JPY | 2,553 | 2,596 | 2,546 | 2,567 | 2,567 | +33 (+1.30%) | 227,700 |
17 May 2023 | JPY | 2,575 | 2,612 | 2,522 | 2,534 | 2,534 | -49 (-1.90%) | 201,900 |
16 May 2023 | JPY | 2,568 | 2,597 | 2,525 | 2,583 | 2,583 | +46 (+1.81%) | 257,600 |
15 May 2023 | JPY | 2,490 | 2,550 | 2,470 | 2,537 | 2,537 | +24 (+0.96%) | 206,400 |
12 May 2023 | JPY | 2,461 | 2,531 | 2,445 | 2,513 | 2,513 | +32 (+1.29%) | 253,800 |
11 May 2023 | JPY | 2,452 | 2,517 | 2,445 | 2,481 | 2,481 | +10 (+0.40%) | 324,000 |
10 May 2023 | JPY | 2,528 | 2,549 | 2,456 | 2,471 | 2,471 | -83 (-3.25%) | 653,800 |
9 May 2023 | JPY | 2,570 | 2,598 | 2,512 | 2,554 | 2,554 | -49 (-1.88%) | 639,100 |
8 May 2023 | JPY | 2,653 | 2,669 | 2,563 | 2,603 | 2,603 | -67 (-2.51%) | 600,300 |
2 May 2023 | JPY | 2,707 | 2,707 | 2,631 | 2,670 | 2,670 | -37 (-1.37%) | 237,400 |
1 May 2023 | JPY | 2,756 | 2,775 | 2,683 | 2,707 | 2,707 | -13 (-0.48%) | 190,200 |
28 Apr 2023 | JPY | 2,724 | 2,743 | 2,656 | 2,720 | 2,720 | +34 (+1.27%) | 338,800 |
27 Apr 2023 | JPY | 2,633 | 2,721 | 2,625 | 2,686 | 2,686 | +67 (+2.56%) | 384,100 |
26 Apr 2023 | JPY | 2,668 | 2,705 | 2,605 | 2,619 | 2,619 | -67 (-2.49%) | 428,200 |
25 Apr 2023 | JPY | 2,770 | 2,800 | 2,682 | 2,686 | 2,686 | -71 (-2.58%) | 418,800 |
24 Apr 2023 | JPY | 2,754 | 2,835 | 2,750 | 2,757 | 2,757 | +3 (+0.11%) | 291,300 |
21 Apr 2023 | JPY | 2,798 | 2,851 | 2,703 | 2,754 | 2,754 | -88 (-3.10%) | 639,300 |
20 Apr 2023 | JPY | 2,820 | 2,904 | 2,811 | 2,842 | 2,842 | -24 (-0.84%) | 302,300 |
19 Apr 2023 | JPY | 2,969 | 3,015 | 2,853 | 2,866 | 2,866 | -149 (-4.94%) | 662,300 |
18 Apr 2023 | JPY | 3,000 | 3,170 | 2,965 | 3,015 | 3,015 | +94 (+3.22%) | 1,060,700 |
17 Apr 2023 | JPY | 2,878 | 3,045 | 2,857 | 2,921 | 2,921 | +65 (+2.28%) | 1,429,900 |
14 Apr 2023 | JPY | 3,025 | 3,025 | 2,777 | 2,856 | 2,856 | +185 (+6.93%) | 3,644,900 |
13 Apr 2023 | JPY | 2,684 | 2,728 | 2,582 | 2,671 | 2,671 | +12 (+0.45%) | 1,165,000 |
12 Apr 2023 | JPY | 2,663 | 2,726 | 2,593 | 2,659 | 2,659 | -30 (-1.12%) | 485,100 |