Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2023 | JPY | 3,260 | 3,305 | 3,230 | 3,280 | 3,280 | +35 (+1.08%) | 680,500 |
25 May 2023 | JPY | 3,270 | 3,285 | 3,225 | 3,245 | 3,245 | -30 (-0.92%) | 987,900 |
24 May 2023 | JPY | 3,330 | 3,340 | 3,255 | 3,275 | 3,275 | -80 (-2.38%) | 970,000 |
23 May 2023 | JPY | 3,435 | 3,460 | 3,355 | 3,355 | 3,355 | -75 (-2.19%) | 809,100 |
22 May 2023 | JPY | 3,480 | 3,480 | 3,415 | 3,430 | 3,430 | -75 (-2.14%) | 759,200 |
19 May 2023 | JPY | 3,535 | 3,570 | 3,495 | 3,505 | 3,505 | +15 (+0.43%) | 1,044,700 |
18 May 2023 | JPY | 3,595 | 3,625 | 3,485 | 3,490 | 3,490 | +10 (+0.29%) | 1,062,900 |
17 May 2023 | JPY | 3,470 | 3,510 | 3,435 | 3,480 | 3,480 | -10 (-0.29%) | 811,400 |
16 May 2023 | JPY | 3,460 | 3,535 | 3,440 | 3,490 | 3,490 | +55 (+1.60%) | 1,023,000 |
15 May 2023 | JPY | 3,325 | 3,440 | 3,315 | 3,435 | 3,435 | +130 (+3.93%) | 1,218,000 |
12 May 2023 | JPY | 3,330 | 3,335 | 3,280 | 3,305 | 3,305 | +5 (+0.15%) | 740,400 |
11 May 2023 | JPY | 3,295 | 3,305 | 3,215 | 3,300 | 3,300 | 0.0 (0.0%) | 1,493,000 |
10 May 2023 | JPY | 3,530 | 3,555 | 3,295 | 3,300 | 3,300 | -215 (-6.12%) | 2,662,300 |
9 May 2023 | JPY | 3,350 | 3,650 | 3,325 | 3,515 | 3,515 | +190 (+5.71%) | 5,720,500 |
8 May 2023 | JPY | 3,245 | 3,335 | 3,245 | 3,325 | 3,325 | +65 (+1.99%) | 1,667,000 |
2 May 2023 | JPY | 3,265 | 3,275 | 3,225 | 3,260 | 3,260 | -10 (-0.31%) | 1,013,400 |
1 May 2023 | JPY | 3,300 | 3,300 | 3,235 | 3,270 | 3,270 | +5 (+0.15%) | 809,300 |
28 Apr 2023 | JPY | 3,205 | 3,280 | 3,180 | 3,265 | 3,265 | +85 (+2.67%) | 1,261,400 |
27 Apr 2023 | JPY | 3,150 | 3,215 | 3,135 | 3,180 | 3,180 | +15 (+0.47%) | 1,946,200 |
26 Apr 2023 | JPY | 3,185 | 3,215 | 3,160 | 3,165 | 3,165 | -45 (-1.40%) | 1,416,100 |
25 Apr 2023 | JPY | 3,275 | 3,305 | 3,195 | 3,210 | 3,210 | -110 (-3.31%) | 1,686,300 |
24 Apr 2023 | JPY | 3,340 | 3,390 | 3,300 | 3,320 | 3,320 | +40 (+1.22%) | 1,795,000 |
21 Apr 2023 | JPY | 3,300 | 3,315 | 3,220 | 3,280 | 3,280 | -5 (-0.15%) | 1,775,300 |
20 Apr 2023 | JPY | 3,320 | 3,335 | 3,275 | 3,285 | 3,285 | -80 (-2.38%) | 1,375,600 |
19 Apr 2023 | JPY | 3,415 | 3,415 | 3,325 | 3,365 | 3,365 | -30 (-0.88%) | 1,160,100 |
18 Apr 2023 | JPY | 3,485 | 3,490 | 3,390 | 3,395 | 3,395 | -105 (-3%) | 1,486,700 |
17 Apr 2023 | JPY | 3,530 | 3,535 | 3,480 | 3,500 | 3,500 | -5 (-0.14%) | 650,800 |
14 Apr 2023 | JPY | 3,530 | 3,545 | 3,475 | 3,505 | 3,505 | +20 (+0.57%) | 1,095,500 |
13 Apr 2023 | JPY | 3,365 | 3,485 | 3,350 | 3,485 | 3,485 | +95 (+2.80%) | 1,254,000 |
12 Apr 2023 | JPY | 3,335 | 3,410 | 3,325 | 3,390 | 3,390 | +65 (+1.95%) | 955,500 |