Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2023 | JPY | 1,615 | 1,615 | 1,570 | 1,598 | 1,598 | +21 (+1.33%) | 143,600 |
1 Jun 2023 | JPY | 1,610 | 1,659 | 1,565 | 1,577 | 1,577 | -33 (-2.05%) | 332,500 |
31 May 2023 | JPY | 1,581 | 1,629 | 1,559 | 1,610 | 1,610 | +26 (+1.64%) | 280,900 |
30 May 2023 | JPY | 1,536 | 1,594 | 1,501 | 1,584 | 1,584 | +42 (+2.72%) | 209,200 |
29 May 2023 | JPY | 1,500 | 1,573 | 1,483 | 1,542 | 1,542 | +57 (+3.84%) | 323,500 |
26 May 2023 | JPY | 1,501 | 1,547 | 1,481 | 1,485 | 1,485 | +14 (+0.95%) | 301,900 |
25 May 2023 | JPY | 1,425 | 1,474 | 1,420 | 1,471 | 1,471 | +57 (+4.03%) | 184,000 |
24 May 2023 | JPY | 1,382 | 1,427 | 1,370 | 1,414 | 1,414 | +17 (+1.22%) | 107,800 |
23 May 2023 | JPY | 1,430 | 1,438 | 1,379 | 1,397 | 1,397 | -20 (-1.41%) | 132,400 |
22 May 2023 | JPY | 1,386 | 1,417 | 1,372 | 1,417 | 1,417 | +32 (+2.31%) | 95,000 |
19 May 2023 | JPY | 1,339 | 1,386 | 1,334 | 1,385 | 1,385 | +54 (+4.06%) | 99,300 |
18 May 2023 | JPY | 1,343 | 1,343 | 1,311 | 1,331 | 1,331 | -1 (-0.08%) | 70,700 |
17 May 2023 | JPY | 1,361 | 1,361 | 1,314 | 1,332 | 1,332 | -22 (-1.62%) | 182,800 |
16 May 2023 | JPY | 1,377 | 1,377 | 1,345 | 1,354 | 1,354 | +1 (+0.07%) | 48,200 |
15 May 2023 | JPY | 1,393 | 1,400 | 1,353 | 1,353 | 1,353 | -40 (-2.87%) | 115,700 |
12 May 2023 | JPY | 1,382 | 1,394 | 1,356 | 1,393 | 1,393 | +5 (+0.36%) | 69,200 |
11 May 2023 | JPY | 1,399 | 1,418 | 1,387 | 1,388 | 1,388 | -3 (-0.22%) | 51,500 |
10 May 2023 | JPY | 1,387 | 1,418 | 1,375 | 1,391 | 1,391 | 0.0 (0.0%) | 78,400 |
9 May 2023 | JPY | 1,371 | 1,397 | 1,364 | 1,391 | 1,391 | +20 (+1.46%) | 86,700 |
8 May 2023 | JPY | 1,335 | 1,381 | 1,334 | 1,371 | 1,371 | +54 (+4.10%) | 132,700 |
2 May 2023 | JPY | 1,326 | 1,326 | 1,296 | 1,317 | 1,317 | -9 (-0.68%) | 69,900 |
1 May 2023 | JPY | 1,346 | 1,365 | 1,322 | 1,326 | 1,326 | -19 (-1.41%) | 66,700 |
28 Apr 2023 | JPY | 1,330 | 1,352 | 1,307 | 1,345 | 1,345 | -4 (-0.30%) | 120,200 |
27 Apr 2023 | JPY | 1,311 | 1,352 | 1,290 | 1,349 | 1,349 | +26 (+1.97%) | 129,400 |
26 Apr 2023 | JPY | 1,359 | 1,361 | 1,304 | 1,323 | 1,323 | -58 (-4.20%) | 222,800 |
25 Apr 2023 | JPY | 1,450 | 1,452 | 1,381 | 1,381 | 1,381 | -82 (-5.60%) | 217,500 |
24 Apr 2023 | JPY | 1,534 | 1,536 | 1,463 | 1,463 | 1,463 | -49 (-3.24%) | 127,100 |
21 Apr 2023 | JPY | 1,582 | 1,586 | 1,501 | 1,512 | 1,512 | -64 (-4.06%) | 282,300 |
20 Apr 2023 | JPY | 1,490 | 1,598 | 1,490 | 1,576 | 1,576 | +89 (+5.99%) | 474,100 |
19 Apr 2023 | JPY | 1,417 | 1,534 | 1,409 | 1,487 | 1,487 | +100 (+7.21%) | 579,600 |