Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2023 | JPY | 3,040 | 3,275 | 3,015 | 3,210 | 3,210 | +200 (+6.64%) | 1,185,800 |
25 May 2023 | JPY | 3,005 | 3,040 | 2,980 | 3,010 | 3,010 | +40 (+1.35%) | 304,500 |
24 May 2023 | JPY | 2,960 | 3,080 | 2,951 | 2,970 | 2,970 | -13 (-0.44%) | 488,500 |
23 May 2023 | JPY | 3,085 | 3,100 | 2,935 | 2,983 | 2,983 | -87 (-2.83%) | 895,200 |
22 May 2023 | JPY | 3,105 | 3,115 | 2,987 | 3,070 | 3,070 | -30 (-0.97%) | 683,300 |
19 May 2023 | JPY | 3,005 | 3,170 | 2,915 | 3,100 | 3,100 | +148 (+5.01%) | 1,536,800 |
18 May 2023 | JPY | 2,777 | 2,979 | 2,750 | 2,952 | 2,952 | +225 (+8.25%) | 1,508,800 |
17 May 2023 | JPY | 2,819 | 2,835 | 2,710 | 2,727 | 2,727 | -52 (-1.87%) | 523,500 |
16 May 2023 | JPY | 2,685 | 2,795 | 2,673 | 2,779 | 2,779 | +74 (+2.74%) | 719,600 |
15 May 2023 | JPY | 2,831 | 2,929 | 2,703 | 2,705 | 2,705 | -168 (-5.85%) | 983,900 |
12 May 2023 | JPY | 2,984 | 3,075 | 2,722 | 2,873 | 2,873 | -68 (-2.31%) | 2,584,800 |
11 May 2023 | JPY | 2,903 | 2,969 | 2,883 | 2,941 | 2,941 | +23 (+0.79%) | 565,700 |
10 May 2023 | JPY | 2,920 | 2,986 | 2,909 | 2,918 | 2,918 | -22 (-0.75%) | 484,200 |
9 May 2023 | JPY | 2,931 | 2,957 | 2,884 | 2,940 | 2,940 | +1 (+0.03%) | 513,900 |
8 May 2023 | JPY | 2,931 | 2,963 | 2,880 | 2,939 | 2,939 | +54 (+1.87%) | 440,500 |
2 May 2023 | JPY | 2,920 | 2,933 | 2,859 | 2,885 | 2,885 | -8 (-0.28%) | 636,900 |
1 May 2023 | JPY | 2,820 | 2,940 | 2,817 | 2,893 | 2,893 | +111 (+3.99%) | 911,400 |
28 Apr 2023 | JPY | 2,700 | 2,782 | 2,699 | 2,782 | 2,782 | +111 (+4.16%) | 647,300 |
27 Apr 2023 | JPY | 2,555 | 2,671 | 2,549 | 2,671 | 2,671 | +109 (+4.25%) | 629,200 |
26 Apr 2023 | JPY | 2,643 | 2,665 | 2,532 | 2,562 | 2,562 | -114 (-4.26%) | 543,600 |
25 Apr 2023 | JPY | 2,620 | 2,698 | 2,609 | 2,676 | 2,676 | +31 (+1.17%) | 401,400 |
24 Apr 2023 | JPY | 2,640 | 2,655 | 2,572 | 2,645 | 2,645 | -12 (-0.45%) | 295,800 |
21 Apr 2023 | JPY | 2,587 | 2,689 | 2,567 | 2,657 | 2,657 | +63 (+2.43%) | 519,300 |
20 Apr 2023 | JPY | 2,578 | 2,633 | 2,570 | 2,594 | 2,594 | +6 (+0.23%) | 273,900 |
19 Apr 2023 | JPY | 2,614 | 2,648 | 2,532 | 2,588 | 2,588 | -26 (-0.99%) | 378,000 |
18 Apr 2023 | JPY | 2,529 | 2,614 | 2,510 | 2,614 | 2,614 | +77 (+3.04%) | 354,800 |
17 Apr 2023 | JPY | 2,565 | 2,595 | 2,511 | 2,537 | 2,537 | -1 (-0.04%) | 322,700 |
14 Apr 2023 | JPY | 2,598 | 2,606 | 2,505 | 2,538 | 2,538 | -41 (-1.59%) | 599,200 |
13 Apr 2023 | JPY | 2,652 | 2,657 | 2,577 | 2,579 | 2,579 | -123 (-4.55%) | 701,300 |
12 Apr 2023 | JPY | 2,684 | 2,724 | 2,638 | 2,702 | 2,702 | -19 (-0.70%) | 512,300 |