Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2023 | JPY | 1,899 | 1,956 | 1,888 | 1,908 | 1,908 | +62 (+3.36%) | 125,900 |
26 May 2023 | JPY | 1,842 | 1,879 | 1,816 | 1,846 | 1,846 | +20 (+1.10%) | 81,300 |
25 May 2023 | JPY | 1,765 | 1,827 | 1,760 | 1,826 | 1,826 | +62 (+3.51%) | 99,800 |
24 May 2023 | JPY | 1,715 | 1,786 | 1,715 | 1,764 | 1,764 | +72 (+4.26%) | 82,100 |
23 May 2023 | JPY | 1,695 | 1,729 | 1,687 | 1,692 | 1,692 | +9 (+0.53%) | 58,700 |
22 May 2023 | JPY | 1,715 | 1,736 | 1,660 | 1,683 | 1,683 | -20 (-1.17%) | 53,200 |
19 May 2023 | JPY | 1,619 | 1,721 | 1,612 | 1,703 | 1,703 | +103 (+6.44%) | 117,900 |
18 May 2023 | JPY | 1,566 | 1,608 | 1,536 | 1,600 | 1,600 | +14 (+0.88%) | 122,700 |
17 May 2023 | JPY | 1,631 | 1,645 | 1,582 | 1,586 | 1,586 | -60 (-3.65%) | 123,800 |
16 May 2023 | JPY | 1,700 | 1,700 | 1,585 | 1,646 | 1,646 | -116 (-6.58%) | 272,000 |
15 May 2023 | JPY | 1,790 | 1,823 | 1,758 | 1,762 | 1,762 | -28 (-1.56%) | 115,700 |
12 May 2023 | JPY | 1,768 | 1,817 | 1,764 | 1,790 | 1,790 | +23 (+1.30%) | 67,500 |
11 May 2023 | JPY | 1,774 | 1,776 | 1,756 | 1,767 | 1,767 | +7 (+0.40%) | 48,000 |
10 May 2023 | JPY | 1,757 | 1,812 | 1,757 | 1,760 | 1,760 | +3 (+0.17%) | 71,500 |
9 May 2023 | JPY | 1,737 | 1,765 | 1,733 | 1,757 | 1,757 | +20 (+1.15%) | 57,000 |
8 May 2023 | JPY | 1,739 | 1,757 | 1,715 | 1,737 | 1,737 | -4 (-0.23%) | 39,500 |
2 May 2023 | JPY | 1,757 | 1,757 | 1,720 | 1,741 | 1,741 | -24 (-1.36%) | 43,100 |
1 May 2023 | JPY | 1,777 | 1,791 | 1,763 | 1,765 | 1,765 | -12 (-0.68%) | 40,100 |
28 Apr 2023 | JPY | 1,797 | 1,800 | 1,757 | 1,777 | 1,777 | -7 (-0.39%) | 44,300 |
27 Apr 2023 | JPY | 1,764 | 1,784 | 1,745 | 1,784 | 1,784 | +18 (+1.02%) | 53,200 |
26 Apr 2023 | JPY | 1,761 | 1,772 | 1,751 | 1,766 | 1,766 | -14 (-0.79%) | 51,400 |
25 Apr 2023 | JPY | 1,797 | 1,811 | 1,765 | 1,780 | 1,780 | -19 (-1.06%) | 86,100 |
24 Apr 2023 | JPY | 1,829 | 1,829 | 1,789 | 1,799 | 1,799 | 0.0 (0.0%) | 52,900 |
21 Apr 2023 | JPY | 1,790 | 1,811 | 1,772 | 1,799 | 1,799 | -2 (-0.11%) | 33,100 |
20 Apr 2023 | JPY | 1,803 | 1,823 | 1,781 | 1,801 | 1,801 | -18 (-0.99%) | 55,900 |
19 Apr 2023 | JPY | 1,835 | 1,876 | 1,819 | 1,819 | 1,819 | -9 (-0.49%) | 63,100 |
18 Apr 2023 | JPY | 1,841 | 1,846 | 1,810 | 1,828 | 1,828 | -9 (-0.49%) | 96,700 |
17 Apr 2023 | JPY | 1,837 | 1,877 | 1,828 | 1,837 | 1,837 | -2 (-0.11%) | 74,700 |
14 Apr 2023 | JPY | 1,857 | 1,940 | 1,835 | 1,839 | 1,839 | +22 (+1.21%) | 148,900 |
13 Apr 2023 | JPY | 1,820 | 1,898 | 1,796 | 1,817 | 1,817 | +77 (+4.43%) | 224,900 |