Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2023 | JPY | 2,797 | 2,817 | 2,747 | 2,750 | 2,750 | -25 (-0.90%) | 230,200 |
25 May 2023 | JPY | 2,801 | 2,824 | 2,775 | 2,775 | 2,775 | -53 (-1.87%) | 190,700 |
24 May 2023 | JPY | 2,820 | 2,837 | 2,797 | 2,828 | 2,828 | -20 (-0.70%) | 269,300 |
23 May 2023 | JPY | 2,896 | 2,915 | 2,831 | 2,848 | 2,848 | -46 (-1.59%) | 408,300 |
22 May 2023 | JPY | 2,915 | 2,924 | 2,863 | 2,894 | 2,894 | +24 (+0.84%) | 369,700 |
19 May 2023 | JPY | 2,830 | 2,885 | 2,823 | 2,870 | 2,870 | +38 (+1.34%) | 290,600 |
18 May 2023 | JPY | 2,850 | 2,859 | 2,828 | 2,832 | 2,832 | -18 (-0.63%) | 183,600 |
17 May 2023 | JPY | 2,848 | 2,863 | 2,821 | 2,850 | 2,850 | +8 (+0.28%) | 209,200 |
16 May 2023 | JPY | 2,834 | 2,854 | 2,819 | 2,842 | 2,842 | +18 (+0.64%) | 262,200 |
15 May 2023 | JPY | 2,845 | 2,855 | 2,777 | 2,824 | 2,824 | +10 (+0.36%) | 483,000 |
12 May 2023 | JPY | 2,735 | 2,849 | 2,692 | 2,814 | 2,814 | +129 (+4.80%) | 833,400 |
11 May 2023 | JPY | 2,684 | 2,715 | 2,672 | 2,685 | 2,685 | -19 (-0.70%) | 376,100 |
10 May 2023 | JPY | 2,661 | 2,704 | 2,642 | 2,704 | 2,704 | +37 (+1.39%) | 366,800 |
9 May 2023 | JPY | 2,644 | 2,679 | 2,639 | 2,667 | 2,667 | +50 (+1.91%) | 271,800 |
8 May 2023 | JPY | 2,607 | 2,636 | 2,595 | 2,617 | 2,617 | +18 (+0.69%) | 208,200 |
2 May 2023 | JPY | 2,587 | 2,610 | 2,579 | 2,599 | 2,599 | +9 (+0.35%) | 150,400 |
1 May 2023 | JPY | 2,620 | 2,630 | 2,573 | 2,590 | 2,590 | -17 (-0.65%) | 241,000 |
28 Apr 2023 | JPY | 2,596 | 2,617 | 2,589 | 2,607 | 2,607 | +35 (+1.36%) | 244,100 |
27 Apr 2023 | JPY | 2,568 | 2,592 | 2,560 | 2,572 | 2,572 | +15 (+0.59%) | 390,900 |
26 Apr 2023 | JPY | 2,530 | 2,563 | 2,527 | 2,557 | 2,557 | +9 (+0.35%) | 205,900 |
25 Apr 2023 | JPY | 2,570 | 2,588 | 2,536 | 2,548 | 2,548 | -17 (-0.66%) | 256,800 |
24 Apr 2023 | JPY | 2,559 | 2,587 | 2,542 | 2,565 | 2,565 | +5 (+0.20%) | 188,100 |
21 Apr 2023 | JPY | 2,591 | 2,591 | 2,545 | 2,560 | 2,560 | 0.0 (0.0%) | 287,300 |
20 Apr 2023 | JPY | 2,520 | 2,565 | 2,512 | 2,560 | 2,560 | +56 (+2.24%) | 475,100 |
19 Apr 2023 | JPY | 2,500 | 2,514 | 2,491 | 2,504 | 2,504 | +10 (+0.40%) | 263,100 |
18 Apr 2023 | JPY | 2,474 | 2,501 | 2,473 | 2,494 | 2,494 | +14 (+0.56%) | 227,900 |
17 Apr 2023 | JPY | 2,487 | 2,507 | 2,475 | 2,480 | 2,480 | -14 (-0.56%) | 187,700 |
14 Apr 2023 | JPY | 2,492 | 2,509 | 2,481 | 2,494 | 2,494 | +31 (+1.26%) | 264,000 |
13 Apr 2023 | JPY | 2,430 | 2,478 | 2,422 | 2,463 | 2,463 | +15 (+0.61%) | 218,600 |
12 Apr 2023 | JPY | 2,429 | 2,452 | 2,420 | 2,448 | 2,448 | +9 (+0.37%) | 359,200 |