Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2023 | JPY | 1,540 | 1,595 | 1,526 | 1,588 | 1,588 | +46 (+2.98%) | 71,100 |
25 May 2023 | JPY | 1,555 | 1,555 | 1,513 | 1,542 | 1,542 | -1 (-0.06%) | 56,500 |
24 May 2023 | JPY | 1,527 | 1,593 | 1,485 | 1,543 | 1,543 | +76 (+5.18%) | 183,400 |
23 May 2023 | JPY | 1,499 | 1,506 | 1,458 | 1,467 | 1,467 | -21 (-1.41%) | 52,400 |
22 May 2023 | JPY | 1,478 | 1,498 | 1,471 | 1,488 | 1,488 | -11 (-0.73%) | 23,100 |
19 May 2023 | JPY | 1,456 | 1,499 | 1,433 | 1,499 | 1,499 | +51 (+3.52%) | 55,700 |
18 May 2023 | JPY | 1,470 | 1,474 | 1,430 | 1,448 | 1,448 | -4 (-0.28%) | 75,600 |
17 May 2023 | JPY | 1,493 | 1,493 | 1,446 | 1,452 | 1,452 | -45 (-3.01%) | 69,400 |
16 May 2023 | JPY | 1,518 | 1,526 | 1,483 | 1,497 | 1,497 | -31 (-2.03%) | 92,800 |
15 May 2023 | JPY | 1,617 | 1,617 | 1,523 | 1,528 | 1,528 | -86 (-5.33%) | 97,700 |
12 May 2023 | JPY | 1,604 | 1,644 | 1,547 | 1,614 | 1,614 | 0.0 (0.0%) | 134,000 |
11 May 2023 | JPY | 1,639 | 1,639 | 1,600 | 1,614 | 1,614 | -25 (-1.53%) | 57,200 |
10 May 2023 | JPY | 1,694 | 1,694 | 1,624 | 1,639 | 1,639 | -39 (-2.32%) | 114,500 |
9 May 2023 | JPY | 1,677 | 1,707 | 1,665 | 1,678 | 1,678 | -8 (-0.47%) | 104,400 |
8 May 2023 | JPY | 1,629 | 1,708 | 1,615 | 1,686 | 1,686 | +42 (+2.55%) | 85,300 |
2 May 2023 | JPY | 1,584 | 1,660 | 1,570 | 1,644 | 1,644 | +51 (+3.20%) | 88,800 |
1 May 2023 | JPY | 1,540 | 1,593 | 1,537 | 1,593 | 1,593 | +46 (+2.97%) | 35,200 |
28 Apr 2023 | JPY | 1,580 | 1,580 | 1,528 | 1,547 | 1,547 | -33 (-2.09%) | 62,600 |
27 Apr 2023 | JPY | 1,592 | 1,613 | 1,566 | 1,580 | 1,580 | -4 (-0.25%) | 60,900 |
26 Apr 2023 | JPY | 1,544 | 1,591 | 1,534 | 1,584 | 1,584 | +25 (+1.60%) | 61,400 |
25 Apr 2023 | JPY | 1,554 | 1,572 | 1,539 | 1,559 | 1,559 | +12 (+0.78%) | 72,600 |
24 Apr 2023 | JPY | 1,529 | 1,553 | 1,516 | 1,547 | 1,547 | +4 (+0.26%) | 76,800 |
21 Apr 2023 | JPY | 1,547 | 1,565 | 1,524 | 1,543 | 1,543 | -36 (-2.28%) | 85,800 |
20 Apr 2023 | JPY | 1,571 | 1,580 | 1,542 | 1,579 | 1,579 | +8 (+0.51%) | 80,200 |
19 Apr 2023 | JPY | 1,516 | 1,572 | 1,481 | 1,571 | 1,571 | +60 (+3.97%) | 72,100 |
18 Apr 2023 | JPY | 1,517 | 1,521 | 1,488 | 1,511 | 1,511 | -2 (-0.13%) | 35,100 |
17 Apr 2023 | JPY | 1,455 | 1,517 | 1,443 | 1,513 | 1,513 | +40 (+2.72%) | 82,500 |
14 Apr 2023 | JPY | 1,440 | 1,505 | 1,432 | 1,473 | 1,473 | +42 (+2.94%) | 97,200 |
13 Apr 2023 | JPY | 1,414 | 1,444 | 1,407 | 1,431 | 1,431 | +21 (+1.49%) | 68,800 |
12 Apr 2023 | JPY | 1,360 | 1,416 | 1,360 | 1,410 | 1,410 | +23 (+1.66%) | 100,300 |