Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2023 | JPY | 1,646 | 1,647 | 1,619 | 1,624 | 1,624 | -42 (-2.52%) | 139,800 |
31 May 2023 | JPY | 1,696 | 1,698 | 1,637 | 1,666 | 1,666 | -55 (-3.20%) | 146,500 |
30 May 2023 | JPY | 1,753 | 1,765 | 1,693 | 1,721 | 1,721 | -51 (-2.88%) | 88,400 |
29 May 2023 | JPY | 1,746 | 1,796 | 1,712 | 1,772 | 1,772 | +62 (+3.63%) | 123,000 |
26 May 2023 | JPY | 1,753 | 1,764 | 1,710 | 1,710 | 1,710 | -75 (-4.20%) | 180,700 |
25 May 2023 | JPY | 1,815 | 1,815 | 1,753 | 1,785 | 1,785 | -41 (-2.25%) | 163,100 |
24 May 2023 | JPY | 1,874 | 1,876 | 1,807 | 1,826 | 1,826 | -76 (-4.00%) | 147,700 |
23 May 2023 | JPY | 1,952 | 1,967 | 1,893 | 1,902 | 1,902 | -51 (-2.61%) | 100,600 |
22 May 2023 | JPY | 1,975 | 1,985 | 1,942 | 1,953 | 1,953 | -46 (-2.30%) | 88,500 |
19 May 2023 | JPY | 2,004 | 2,040 | 1,973 | 1,999 | 1,999 | -32 (-1.58%) | 64,900 |
18 May 2023 | JPY | 2,059 | 2,071 | 2,000 | 2,031 | 2,031 | -40 (-1.93%) | 107,700 |
17 May 2023 | JPY | 2,070 | 2,107 | 2,042 | 2,071 | 2,071 | -48 (-2.27%) | 109,500 |
16 May 2023 | JPY | 2,150 | 2,183 | 2,061 | 2,119 | 2,119 | +16 (+0.76%) | 176,900 |
15 May 2023 | JPY | 2,000 | 2,113 | 1,909 | 2,103 | 2,103 | +62 (+3.04%) | 288,400 |
12 May 2023 | JPY | 2,024 | 2,068 | 1,998 | 2,041 | 2,041 | +21 (+1.04%) | 217,200 |
11 May 2023 | JPY | 2,006 | 2,030 | 1,997 | 2,020 | 2,020 | +16 (+0.80%) | 74,100 |
10 May 2023 | JPY | 2,006 | 2,021 | 1,975 | 2,004 | 2,004 | +14 (+0.70%) | 95,800 |
9 May 2023 | JPY | 1,948 | 2,008 | 1,940 | 1,990 | 1,990 | +51 (+2.63%) | 100,000 |
8 May 2023 | JPY | 1,909 | 1,950 | 1,909 | 1,939 | 1,939 | +30 (+1.57%) | 41,700 |
2 May 2023 | JPY | 1,902 | 1,914 | 1,876 | 1,909 | 1,909 | -10 (-0.52%) | 54,400 |
1 May 2023 | JPY | 1,932 | 1,935 | 1,900 | 1,919 | 1,919 | +16 (+0.84%) | 67,900 |
28 Apr 2023 | JPY | 1,910 | 1,910 | 1,883 | 1,903 | 1,903 | +25 (+1.33%) | 58,700 |
27 Apr 2023 | JPY | 1,893 | 1,893 | 1,867 | 1,878 | 1,878 | -23 (-1.21%) | 59,200 |
26 Apr 2023 | JPY | 1,910 | 1,929 | 1,868 | 1,901 | 1,901 | -47 (-2.41%) | 102,000 |
25 Apr 2023 | JPY | 1,912 | 1,953 | 1,906 | 1,948 | 1,948 | +37 (+1.94%) | 72,100 |
24 Apr 2023 | JPY | 1,890 | 1,948 | 1,887 | 1,911 | 1,911 | +15 (+0.79%) | 52,000 |
21 Apr 2023 | JPY | 1,907 | 1,930 | 1,885 | 1,896 | 1,896 | -27 (-1.40%) | 57,600 |
20 Apr 2023 | JPY | 1,942 | 1,959 | 1,910 | 1,923 | 1,923 | -39 (-1.99%) | 71,500 |
19 Apr 2023 | JPY | 1,997 | 2,014 | 1,956 | 1,962 | 1,962 | -41 (-2.05%) | 73,300 |
18 Apr 2023 | JPY | 2,000 | 2,032 | 1,995 | 2,003 | 2,003 | -2 (-0.10%) | 121,500 |