Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2023 | JPY | 1,784 | 1,802 | 1,770 | 1,773 | 1,773 | -9 (-0.51%) | 10,300 |
31 May 2023 | JPY | 1,834 | 1,834 | 1,780 | 1,782 | 1,782 | -37 (-2.03%) | 21,900 |
30 May 2023 | JPY | 1,846 | 1,846 | 1,819 | 1,819 | 1,819 | -20 (-1.09%) | 9,700 |
29 May 2023 | JPY | 1,829 | 1,851 | 1,829 | 1,839 | 1,839 | +12 (+0.66%) | 8,400 |
26 May 2023 | JPY | 1,863 | 1,863 | 1,824 | 1,827 | 1,827 | -23 (-1.24%) | 8,500 |
25 May 2023 | JPY | 1,863 | 1,872 | 1,845 | 1,850 | 1,850 | -13 (-0.70%) | 10,100 |
24 May 2023 | JPY | 1,881 | 1,883 | 1,858 | 1,863 | 1,863 | -18 (-0.96%) | 9,000 |
23 May 2023 | JPY | 1,927 | 1,927 | 1,870 | 1,881 | 1,881 | -40 (-2.08%) | 9,700 |
22 May 2023 | JPY | 1,895 | 1,921 | 1,894 | 1,921 | 1,921 | +25 (+1.32%) | 5,300 |
19 May 2023 | JPY | 1,904 | 1,906 | 1,878 | 1,896 | 1,896 | -17 (-0.89%) | 9,700 |
18 May 2023 | JPY | 1,950 | 1,950 | 1,905 | 1,913 | 1,913 | -15 (-0.78%) | 14,100 |
17 May 2023 | JPY | 1,974 | 1,974 | 1,926 | 1,928 | 1,928 | -46 (-2.33%) | 11,100 |
16 May 2023 | JPY | 2,023 | 2,023 | 1,974 | 1,974 | 1,974 | -49 (-2.42%) | 10,000 |
15 May 2023 | JPY | 1,980 | 2,023 | 1,979 | 2,023 | 2,023 | +16 (+0.80%) | 9,600 |
12 May 2023 | JPY | 2,030 | 2,107 | 1,995 | 2,007 | 2,007 | 0.0 (0.0%) | 31,600 |
11 May 2023 | JPY | 2,001 | 2,010 | 1,996 | 2,007 | 2,007 | -12 (-0.59%) | 4,500 |
10 May 2023 | JPY | 2,027 | 2,034 | 2,002 | 2,019 | 2,019 | -27 (-1.32%) | 5,800 |
9 May 2023 | JPY | 2,019 | 2,053 | 2,019 | 2,046 | 2,046 | +14 (+0.69%) | 9,500 |
8 May 2023 | JPY | 2,040 | 2,050 | 2,030 | 2,032 | 2,032 | -9 (-0.44%) | 7,900 |
2 May 2023 | JPY | 2,049 | 2,049 | 2,027 | 2,041 | 2,041 | -3 (-0.15%) | 3,500 |
1 May 2023 | JPY | 2,043 | 2,047 | 2,027 | 2,044 | 2,044 | +24 (+1.19%) | 7,600 |
28 Apr 2023 | JPY | 1,983 | 2,033 | 1,983 | 2,020 | 2,020 | +34 (+1.71%) | 14,100 |
27 Apr 2023 | JPY | 1,980 | 2,005 | 1,980 | 1,986 | 1,986 | +10 (+0.51%) | 8,700 |
26 Apr 2023 | JPY | 1,998 | 1,998 | 1,964 | 1,976 | 1,976 | -22 (-1.10%) | 4,700 |
25 Apr 2023 | JPY | 2,015 | 2,036 | 1,984 | 1,998 | 1,998 | -11 (-0.55%) | 13,200 |
24 Apr 2023 | JPY | 2,004 | 2,015 | 2,004 | 2,009 | 2,009 | +2 (+0.10%) | 5,700 |
21 Apr 2023 | JPY | 1,990 | 2,012 | 1,990 | 2,007 | 2,007 | -4 (-0.20%) | 5,000 |
20 Apr 2023 | JPY | 1,980 | 2,011 | 1,980 | 2,011 | 2,011 | +12 (+0.60%) | 3,900 |
19 Apr 2023 | JPY | 1,977 | 2,001 | 1,977 | 1,999 | 1,999 | -5 (-0.25%) | 4,100 |
18 Apr 2023 | JPY | 1,997 | 2,005 | 1,981 | 2,004 | 2,004 | +20 (+1.01%) | 8,200 |