Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2023 | JPY | 1,460 | 1,550 | 1,459 | 1,534 | 1,534 | +66 (+4.50%) | 92,600 |
31 May 2023 | JPY | 1,472 | 1,484 | 1,442 | 1,468 | 1,468 | -11 (-0.74%) | 30,000 |
30 May 2023 | JPY | 1,460 | 1,483 | 1,450 | 1,479 | 1,479 | +28 (+1.93%) | 20,300 |
29 May 2023 | JPY | 1,478 | 1,490 | 1,442 | 1,451 | 1,451 | -15 (-1.02%) | 38,800 |
26 May 2023 | JPY | 1,519 | 1,524 | 1,461 | 1,466 | 1,466 | -57 (-3.74%) | 66,500 |
25 May 2023 | JPY | 1,511 | 1,531 | 1,504 | 1,523 | 1,523 | +4 (+0.26%) | 26,400 |
24 May 2023 | JPY | 1,512 | 1,563 | 1,512 | 1,519 | 1,519 | +1 (+0.07%) | 26,400 |
23 May 2023 | JPY | 1,535 | 1,575 | 1,499 | 1,518 | 1,518 | -16 (-1.04%) | 38,100 |
22 May 2023 | JPY | 1,566 | 1,585 | 1,534 | 1,534 | 1,534 | -43 (-2.73%) | 49,500 |
19 May 2023 | JPY | 1,495 | 1,601 | 1,486 | 1,577 | 1,577 | +91 (+6.12%) | 204,800 |
18 May 2023 | JPY | 1,473 | 1,495 | 1,449 | 1,486 | 1,486 | +16 (+1.09%) | 52,300 |
17 May 2023 | JPY | 1,480 | 1,518 | 1,455 | 1,470 | 1,470 | -25 (-1.67%) | 45,300 |
16 May 2023 | JPY | 1,490 | 1,533 | 1,468 | 1,495 | 1,495 | +35 (+2.40%) | 74,700 |
15 May 2023 | JPY | 1,391 | 1,517 | 1,387 | 1,460 | 1,460 | -55 (-3.63%) | 282,000 |
12 May 2023 | JPY | 1,580 | 1,619 | 1,505 | 1,515 | 1,515 | -65 (-4.11%) | 214,500 |
11 May 2023 | JPY | 1,614 | 1,628 | 1,570 | 1,580 | 1,580 | -27 (-1.68%) | 104,800 |
10 May 2023 | JPY | 1,655 | 1,660 | 1,607 | 1,607 | 1,607 | -53 (-3.19%) | 99,600 |
9 May 2023 | JPY | 1,695 | 1,720 | 1,654 | 1,660 | 1,660 | -35 (-2.06%) | 77,200 |
8 May 2023 | JPY | 1,626 | 1,733 | 1,626 | 1,695 | 1,695 | +69 (+4.24%) | 170,100 |
2 May 2023 | JPY | 1,614 | 1,633 | 1,588 | 1,626 | 1,626 | -24 (-1.45%) | 116,600 |
1 May 2023 | JPY | 1,695 | 1,735 | 1,642 | 1,650 | 1,650 | -32 (-1.90%) | 125,400 |
28 Apr 2023 | JPY | 1,717 | 1,723 | 1,650 | 1,682 | 1,682 | -20 (-1.18%) | 100,200 |
27 Apr 2023 | JPY | 1,672 | 1,714 | 1,640 | 1,702 | 1,702 | +38 (+2.28%) | 183,600 |
26 Apr 2023 | JPY | 1,612 | 1,725 | 1,525 | 1,664 | 1,664 | +16 (+0.97%) | 598,500 |
25 Apr 2023 | JPY | 1,598 | 1,748 | 1,595 | 1,648 | 1,648 | +66 (+4.17%) | 345,700 |
24 Apr 2023 | JPY | 1,685 | 1,688 | 1,574 | 1,582 | 1,582 | +87 (+5.82%) | 500,800 |
21 Apr 2023 | JPY | 1,498 | 1,523 | 1,489 | 1,495 | 1,495 | -16 (-1.06%) | 36,600 |
20 Apr 2023 | JPY | 1,519 | 1,543 | 1,510 | 1,511 | 1,511 | -8 (-0.53%) | 27,100 |
19 Apr 2023 | JPY | 1,557 | 1,557 | 1,507 | 1,519 | 1,519 | -42 (-2.69%) | 35,900 |
18 Apr 2023 | JPY | 1,561 | 1,580 | 1,542 | 1,561 | 1,561 | 0.0 (0.0%) | 22,600 |