Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2023 | JPY | 3,060 | 3,060 | 2,931 | 2,931 | 2,931 | -144 (-4.68%) | 97,600 |
31 May 2023 | JPY | 3,080 | 3,145 | 2,981 | 3,075 | 3,075 | +5 (+0.16%) | 84,000 |
30 May 2023 | JPY | 3,045 | 3,100 | 2,891 | 3,070 | 3,070 | +65 (+2.16%) | 125,600 |
29 May 2023 | JPY | 3,100 | 3,100 | 2,991 | 3,005 | 3,005 | -40 (-1.31%) | 67,400 |
26 May 2023 | JPY | 3,150 | 3,155 | 3,005 | 3,045 | 3,045 | -70 (-2.25%) | 132,100 |
25 May 2023 | JPY | 3,375 | 3,375 | 3,075 | 3,115 | 3,115 | -205 (-6.17%) | 187,200 |
24 May 2023 | JPY | 3,350 | 3,425 | 3,320 | 3,320 | 3,320 | -70 (-2.06%) | 45,600 |
23 May 2023 | JPY | 3,520 | 3,635 | 3,350 | 3,390 | 3,390 | -125 (-3.56%) | 139,800 |
22 May 2023 | JPY | 3,495 | 3,515 | 3,425 | 3,515 | 3,515 | +45 (+1.30%) | 42,000 |
19 May 2023 | JPY | 3,350 | 3,505 | 3,315 | 3,470 | 3,470 | +95 (+2.81%) | 59,300 |
18 May 2023 | JPY | 3,370 | 3,440 | 3,305 | 3,375 | 3,375 | -65 (-1.89%) | 68,200 |
17 May 2023 | JPY | 3,560 | 3,560 | 3,435 | 3,440 | 3,440 | -80 (-2.27%) | 66,500 |
16 May 2023 | JPY | 3,495 | 3,520 | 3,375 | 3,520 | 3,520 | +95 (+2.77%) | 58,100 |
15 May 2023 | JPY | 3,365 | 3,430 | 3,230 | 3,425 | 3,425 | -20 (-0.58%) | 96,000 |
12 May 2023 | JPY | 3,510 | 3,550 | 3,445 | 3,445 | 3,445 | -75 (-2.13%) | 47,400 |
11 May 2023 | JPY | 3,640 | 3,775 | 3,480 | 3,520 | 3,520 | -85 (-2.36%) | 131,500 |
10 May 2023 | JPY | 3,680 | 3,740 | 3,590 | 3,605 | 3,605 | -115 (-3.09%) | 105,200 |
9 May 2023 | JPY | 3,520 | 3,735 | 3,495 | 3,720 | 3,720 | +270 (+7.83%) | 177,100 |
8 May 2023 | JPY | 3,435 | 3,590 | 3,425 | 3,450 | 3,450 | +80 (+2.37%) | 104,500 |
2 May 2023 | JPY | 3,330 | 3,440 | 3,330 | 3,370 | 3,370 | 0.0 (0.0%) | 53,500 |
1 May 2023 | JPY | 3,575 | 3,580 | 3,360 | 3,370 | 3,370 | -100 (-2.88%) | 103,000 |
28 Apr 2023 | JPY | 3,430 | 3,515 | 3,350 | 3,470 | 3,470 | +100 (+2.97%) | 107,200 |
27 Apr 2023 | JPY | 3,445 | 3,550 | 3,325 | 3,370 | 3,370 | -5 (-0.15%) | 197,200 |
26 Apr 2023 | JPY | 3,245 | 3,445 | 3,210 | 3,375 | 3,375 | +80 (+2.43%) | 166,600 |
25 Apr 2023 | JPY | 3,400 | 3,420 | 3,260 | 3,295 | 3,295 | -60 (-1.79%) | 127,200 |
24 Apr 2023 | JPY | 3,460 | 3,500 | 3,335 | 3,355 | 3,355 | -90 (-2.61%) | 66,100 |
21 Apr 2023 | JPY | 3,575 | 3,575 | 3,400 | 3,445 | 3,445 | -175 (-4.83%) | 147,000 |
20 Apr 2023 | JPY | 3,680 | 3,740 | 3,585 | 3,620 | 3,620 | -65 (-1.76%) | 75,900 |
19 Apr 2023 | JPY | 3,770 | 3,865 | 3,625 | 3,685 | 3,685 | -115 (-3.03%) | 104,400 |
18 Apr 2023 | JPY | 3,775 | 4,000 | 3,710 | 3,800 | 3,800 | +60 (+1.60%) | 205,400 |