Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2023 | JPY | 1,255 | 1,284 | 1,238 | 1,267 | 1,267 | +15 (+1.20%) | 6,900 |
30 May 2023 | JPY | 1,283 | 1,283 | 1,234 | 1,252 | 1,252 | -23 (-1.80%) | 7,900 |
29 May 2023 | JPY | 1,319 | 1,319 | 1,250 | 1,275 | 1,275 | -14 (-1.09%) | 12,900 |
26 May 2023 | JPY | 1,296 | 1,310 | 1,276 | 1,289 | 1,289 | +16 (+1.26%) | 6,200 |
25 May 2023 | JPY | 1,290 | 1,304 | 1,273 | 1,273 | 1,273 | -28 (-2.15%) | 5,500 |
24 May 2023 | JPY | 1,278 | 1,301 | 1,252 | 1,301 | 1,301 | +26 (+2.04%) | 5,600 |
23 May 2023 | JPY | 1,300 | 1,328 | 1,272 | 1,275 | 1,275 | -25 (-1.92%) | 6,800 |
22 May 2023 | JPY | 1,303 | 1,340 | 1,291 | 1,300 | 1,300 | -19 (-1.44%) | 11,700 |
19 May 2023 | JPY | 1,258 | 1,355 | 1,251 | 1,319 | 1,319 | +78 (+6.29%) | 25,800 |
18 May 2023 | JPY | 1,268 | 1,282 | 1,241 | 1,241 | 1,241 | -34 (-2.67%) | 13,900 |
17 May 2023 | JPY | 1,270 | 1,301 | 1,251 | 1,275 | 1,275 | +5 (+0.39%) | 15,300 |
16 May 2023 | JPY | 1,272 | 1,278 | 1,250 | 1,270 | 1,270 | -19 (-1.47%) | 23,100 |
15 May 2023 | JPY | 1,216 | 1,330 | 1,216 | 1,289 | 1,289 | -107 (-7.66%) | 60,200 |
12 May 2023 | JPY | 1,430 | 1,430 | 1,391 | 1,396 | 1,396 | -35 (-2.45%) | 24,400 |
11 May 2023 | JPY | 1,429 | 1,439 | 1,415 | 1,431 | 1,431 | +8 (+0.56%) | 12,100 |
10 May 2023 | JPY | 1,436 | 1,436 | 1,400 | 1,423 | 1,423 | -23 (-1.59%) | 25,800 |
9 May 2023 | JPY | 1,471 | 1,474 | 1,442 | 1,446 | 1,446 | -25 (-1.70%) | 17,300 |
8 May 2023 | JPY | 1,493 | 1,541 | 1,455 | 1,471 | 1,471 | -31 (-2.06%) | 34,400 |
2 May 2023 | JPY | 1,524 | 1,524 | 1,490 | 1,502 | 1,502 | -30 (-1.96%) | 17,500 |
1 May 2023 | JPY | 1,461 | 1,552 | 1,461 | 1,532 | 1,532 | +75 (+5.15%) | 34,000 |
28 Apr 2023 | JPY | 1,512 | 1,540 | 1,441 | 1,457 | 1,457 | -55 (-3.64%) | 53,300 |
27 Apr 2023 | JPY | 1,538 | 1,538 | 1,490 | 1,512 | 1,512 | -9 (-0.59%) | 16,600 |
26 Apr 2023 | JPY | 1,531 | 1,539 | 1,439 | 1,521 | 1,521 | +21 (+1.40%) | 32,100 |
25 Apr 2023 | JPY | 1,568 | 1,593 | 1,500 | 1,500 | 1,500 | -28 (-1.83%) | 51,900 |
24 Apr 2023 | JPY | 1,493 | 1,568 | 1,480 | 1,528 | 1,528 | +95 (+6.63%) | 84,500 |
21 Apr 2023 | JPY | 1,473 | 1,510 | 1,424 | 1,433 | 1,433 | -46 (-3.11%) | 46,800 |
20 Apr 2023 | JPY | 1,405 | 1,479 | 1,404 | 1,479 | 1,479 | +64 (+4.52%) | 32,900 |
19 Apr 2023 | JPY | 1,392 | 1,421 | 1,392 | 1,415 | 1,415 | +34 (+2.46%) | 16,000 |
18 Apr 2023 | JPY | 1,426 | 1,464 | 1,381 | 1,381 | 1,381 | -14 (-1.00%) | 48,800 |
17 Apr 2023 | JPY | 1,416 | 1,417 | 1,360 | 1,395 | 1,395 | -15 (-1.06%) | 39,500 |