Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2023 | JPY | 3,065 | 3,100 | 3,040 | 3,050 | 3,050 | +30 (+0.99%) | 439,500 |
26 May 2023 | JPY | 3,070 | 3,070 | 3,015 | 3,020 | 3,020 | -30 (-0.98%) | 399,300 |
25 May 2023 | JPY | 3,040 | 3,080 | 3,040 | 3,050 | 3,050 | -15 (-0.49%) | 294,400 |
24 May 2023 | JPY | 3,070 | 3,095 | 3,060 | 3,065 | 3,065 | -15 (-0.49%) | 319,500 |
23 May 2023 | JPY | 3,105 | 3,130 | 3,080 | 3,080 | 3,080 | -15 (-0.48%) | 510,800 |
22 May 2023 | JPY | 3,065 | 3,100 | 3,045 | 3,095 | 3,095 | +10 (+0.32%) | 468,200 |
19 May 2023 | JPY | 3,080 | 3,120 | 3,060 | 3,085 | 3,085 | +40 (+1.31%) | 672,000 |
18 May 2023 | JPY | 3,090 | 3,095 | 3,035 | 3,045 | 3,045 | -15 (-0.49%) | 505,300 |
17 May 2023 | JPY | 3,015 | 3,070 | 2,998 | 3,060 | 3,060 | +64 (+2.14%) | 631,300 |
16 May 2023 | JPY | 2,981 | 2,996 | 2,949 | 2,996 | 2,996 | +12 (+0.40%) | 531,400 |
15 May 2023 | JPY | 2,980 | 3,015 | 2,912 | 2,984 | 2,984 | +30 (+1.02%) | 906,900 |
12 May 2023 | JPY | 2,953 | 3,025 | 2,912 | 2,954 | 2,954 | +31 (+1.06%) | 1,253,400 |
11 May 2023 | JPY | 2,940 | 2,940 | 2,903 | 2,923 | 2,923 | -45 (-1.52%) | 594,500 |
10 May 2023 | JPY | 2,953 | 2,972 | 2,921 | 2,968 | 2,968 | +33 (+1.12%) | 442,500 |
9 May 2023 | JPY | 2,922 | 2,935 | 2,894 | 2,935 | 2,935 | +17 (+0.58%) | 535,800 |
8 May 2023 | JPY | 2,905 | 2,936 | 2,900 | 2,918 | 2,918 | -33 (-1.12%) | 570,400 |
2 May 2023 | JPY | 2,959 | 2,959 | 2,922 | 2,951 | 2,951 | +1 (+0.03%) | 330,100 |
1 May 2023 | JPY | 2,951 | 2,959 | 2,924 | 2,950 | 2,950 | +11 (+0.37%) | 518,700 |
28 Apr 2023 | JPY | 2,926 | 2,946 | 2,895 | 2,939 | 2,939 | +53 (+1.84%) | 648,800 |
27 Apr 2023 | JPY | 2,832 | 2,887 | 2,831 | 2,886 | 2,886 | +58 (+2.05%) | 556,700 |
26 Apr 2023 | JPY | 2,880 | 2,903 | 2,827 | 2,828 | 2,828 | -69 (-2.38%) | 875,300 |
25 Apr 2023 | JPY | 2,920 | 2,929 | 2,885 | 2,897 | 2,897 | -18 (-0.62%) | 547,500 |
24 Apr 2023 | JPY | 2,892 | 2,916 | 2,877 | 2,915 | 2,915 | +45 (+1.57%) | 459,900 |
21 Apr 2023 | JPY | 2,880 | 2,899 | 2,870 | 2,870 | 2,870 | -40 (-1.37%) | 510,500 |
20 Apr 2023 | JPY | 2,864 | 2,917 | 2,860 | 2,910 | 2,910 | +39 (+1.36%) | 733,900 |
19 Apr 2023 | JPY | 2,878 | 2,902 | 2,862 | 2,871 | 2,871 | -8 (-0.28%) | 727,000 |
18 Apr 2023 | JPY | 2,903 | 2,909 | 2,847 | 2,879 | 2,879 | -5 (-0.17%) | 888,600 |
17 Apr 2023 | JPY | 2,871 | 2,918 | 2,842 | 2,884 | 2,884 | +200 (+7.45%) | 1,883,900 |
14 Apr 2023 | JPY | 2,700 | 2,700 | 2,650 | 2,684 | 2,684 | -20 (-0.74%) | 631,300 |
13 Apr 2023 | JPY | 2,728 | 2,732 | 2,704 | 2,704 | 2,704 | -29 (-1.06%) | 547,200 |