Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2023 | JPY | 8,100 | 8,311 | 8,062 | 8,297 | 8,297 | +260 (+3.24%) | 3,210,900 |
1 Jun 2023 | JPY | 8,030 | 8,102 | 7,999 | 8,037 | 8,037 | -9 (-0.11%) | 2,452,800 |
31 May 2023 | JPY | 8,134 | 8,134 | 8,005 | 8,046 | 8,046 | -108 (-1.32%) | 8,499,600 |
30 May 2023 | JPY | 8,120 | 8,182 | 8,060 | 8,154 | 8,154 | +25 (+0.31%) | 1,970,900 |
29 May 2023 | JPY | 8,275 | 8,292 | 8,113 | 8,129 | 8,129 | -52 (-0.64%) | 2,144,200 |
26 May 2023 | JPY | 8,080 | 8,224 | 8,059 | 8,181 | 8,181 | +124 (+1.54%) | 3,077,300 |
25 May 2023 | JPY | 7,970 | 8,065 | 7,930 | 8,057 | 8,057 | -29 (-0.36%) | 4,377,000 |
24 May 2023 | JPY | 8,044 | 8,108 | 8,012 | 8,086 | 8,086 | -90 (-1.10%) | 3,044,300 |
23 May 2023 | JPY | 8,240 | 8,267 | 8,126 | 8,176 | 8,176 | -82 (-0.99%) | 2,411,000 |
22 May 2023 | JPY | 8,201 | 8,260 | 8,161 | 8,258 | 8,258 | -43 (-0.52%) | 2,375,800 |
19 May 2023 | JPY | 8,296 | 8,306 | 8,225 | 8,301 | 8,301 | +16 (+0.19%) | 2,502,500 |
18 May 2023 | JPY | 8,169 | 8,332 | 8,167 | 8,285 | 8,285 | +186 (+2.30%) | 3,325,000 |
17 May 2023 | JPY | 8,070 | 8,111 | 8,053 | 8,099 | 8,099 | +22 (+0.27%) | 2,243,000 |
16 May 2023 | JPY | 7,970 | 8,077 | 7,949 | 8,077 | 8,077 | +107 (+1.34%) | 2,812,600 |
15 May 2023 | JPY | 7,880 | 7,970 | 7,841 | 7,970 | 7,970 | +122 (+1.55%) | 2,049,500 |
12 May 2023 | JPY | 7,877 | 7,885 | 7,811 | 7,848 | 7,848 | +34 (+0.44%) | 2,149,800 |
11 May 2023 | JPY | 7,796 | 7,825 | 7,762 | 7,814 | 7,814 | +11 (+0.14%) | 1,595,400 |
10 May 2023 | JPY | 7,885 | 7,890 | 7,746 | 7,803 | 7,803 | -94 (-1.19%) | 2,307,400 |
9 May 2023 | JPY | 7,879 | 7,946 | 7,861 | 7,897 | 7,897 | +85 (+1.09%) | 3,487,300 |
8 May 2023 | JPY | 7,885 | 7,900 | 7,799 | 7,812 | 7,812 | +77 (+1.00%) | 2,987,900 |
2 May 2023 | JPY | 7,800 | 7,825 | 7,706 | 7,735 | 7,735 | -45 (-0.58%) | 2,437,500 |
1 May 2023 | JPY | 7,597 | 7,780 | 7,591 | 7,780 | 7,780 | +295 (+3.94%) | 3,636,600 |
28 Apr 2023 | JPY | 7,380 | 7,504 | 7,286 | 7,485 | 7,485 | -161 (-2.11%) | 6,828,700 |
27 Apr 2023 | JPY | 7,500 | 7,649 | 7,496 | 7,646 | 7,646 | +60 (+0.79%) | 3,153,800 |
26 Apr 2023 | JPY | 7,596 | 7,618 | 7,510 | 7,586 | 7,586 | -131 (-1.70%) | 3,488,800 |
25 Apr 2023 | JPY | 7,765 | 7,799 | 7,667 | 7,717 | 7,717 | -59 (-0.76%) | 2,172,400 |
24 Apr 2023 | JPY | 7,804 | 7,871 | 7,774 | 7,776 | 7,776 | +48 (+0.62%) | 2,609,900 |
21 Apr 2023 | JPY | 7,689 | 7,777 | 7,677 | 7,728 | 7,728 | +45 (+0.59%) | 3,456,600 |
20 Apr 2023 | JPY | 7,695 | 7,713 | 7,622 | 7,683 | 7,683 | +31 (+0.41%) | 2,014,400 |
19 Apr 2023 | JPY | 7,641 | 7,689 | 7,620 | 7,652 | 7,652 | +58 (+0.76%) | 2,089,100 |