Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2023 | JPY | 2,700 | 2,707 | 2,652 | 2,695 | 2,695 | +16 (+0.60%) | 335,200 |
26 May 2023 | JPY | 2,696 | 2,706 | 2,652 | 2,679 | 2,679 | -5 (-0.19%) | 358,600 |
25 May 2023 | JPY | 2,718 | 2,720 | 2,636 | 2,684 | 2,684 | -31 (-1.14%) | 440,100 |
24 May 2023 | JPY | 2,786 | 2,795 | 2,710 | 2,715 | 2,715 | -84 (-3.00%) | 381,700 |
23 May 2023 | JPY | 2,873 | 2,873 | 2,764 | 2,799 | 2,799 | -74 (-2.58%) | 440,900 |
22 May 2023 | JPY | 2,899 | 2,907 | 2,835 | 2,873 | 2,873 | -8 (-0.28%) | 347,200 |
19 May 2023 | JPY | 2,895 | 2,907 | 2,831 | 2,881 | 2,881 | -17 (-0.59%) | 376,800 |
18 May 2023 | JPY | 2,930 | 3,015 | 2,882 | 2,898 | 2,898 | -4 (-0.14%) | 638,800 |
17 May 2023 | JPY | 2,854 | 2,914 | 2,840 | 2,902 | 2,902 | +31 (+1.08%) | 393,400 |
16 May 2023 | JPY | 2,781 | 2,873 | 2,753 | 2,871 | 2,871 | +94 (+3.38%) | 442,900 |
15 May 2023 | JPY | 2,810 | 2,872 | 2,760 | 2,777 | 2,777 | -45 (-1.59%) | 416,200 |
12 May 2023 | JPY | 2,872 | 2,872 | 2,751 | 2,822 | 2,822 | +50 (+1.80%) | 963,400 |
11 May 2023 | JPY | 2,789 | 2,794 | 2,765 | 2,772 | 2,772 | -29 (-1.04%) | 179,800 |
10 May 2023 | JPY | 2,825 | 2,832 | 2,783 | 2,801 | 2,801 | -29 (-1.02%) | 227,000 |
9 May 2023 | JPY | 2,849 | 2,850 | 2,813 | 2,830 | 2,830 | -29 (-1.01%) | 241,800 |
8 May 2023 | JPY | 2,825 | 2,877 | 2,821 | 2,859 | 2,859 | +23 (+0.81%) | 219,000 |
2 May 2023 | JPY | 2,896 | 2,896 | 2,831 | 2,836 | 2,836 | -60 (-2.07%) | 179,200 |
1 May 2023 | JPY | 2,892 | 2,908 | 2,861 | 2,896 | 2,896 | +12 (+0.42%) | 240,800 |
28 Apr 2023 | JPY | 2,875 | 2,886 | 2,858 | 2,884 | 2,884 | +33 (+1.16%) | 261,200 |
27 Apr 2023 | JPY | 2,835 | 2,863 | 2,828 | 2,851 | 2,851 | +14 (+0.49%) | 203,800 |
26 Apr 2023 | JPY | 2,858 | 2,865 | 2,825 | 2,837 | 2,837 | -51 (-1.77%) | 169,900 |
25 Apr 2023 | JPY | 2,909 | 2,935 | 2,872 | 2,888 | 2,888 | -4 (-0.14%) | 146,300 |
24 Apr 2023 | JPY | 2,918 | 2,918 | 2,883 | 2,892 | 2,892 | +7 (+0.24%) | 173,200 |
21 Apr 2023 | JPY | 2,885 | 2,907 | 2,873 | 2,885 | 2,885 | -9 (-0.31%) | 181,300 |
20 Apr 2023 | JPY | 2,901 | 2,914 | 2,877 | 2,894 | 2,894 | -23 (-0.79%) | 197,400 |
19 Apr 2023 | JPY | 2,885 | 2,924 | 2,883 | 2,917 | 2,917 | +16 (+0.55%) | 183,400 |
18 Apr 2023 | JPY | 2,890 | 2,911 | 2,877 | 2,901 | 2,901 | +32 (+1.12%) | 173,200 |
17 Apr 2023 | JPY | 2,885 | 2,893 | 2,849 | 2,869 | 2,869 | +2 (+0.07%) | 181,700 |
14 Apr 2023 | JPY | 2,861 | 2,876 | 2,841 | 2,867 | 2,867 | +23 (+0.81%) | 202,400 |
13 Apr 2023 | JPY | 2,837 | 2,852 | 2,821 | 2,844 | 2,844 | +11 (+0.39%) | 196,900 |