Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2023 | JPY | 2,940 | 3,020 | 2,930 | 2,937 | 2,937 | +40 (+1.38%) | 107,400 |
26 May 2023 | JPY | 2,972 | 2,977 | 2,884 | 2,897 | 2,897 | -118 (-3.91%) | 140,000 |
25 May 2023 | JPY | 3,000 | 3,045 | 2,945 | 3,015 | 3,015 | -25 (-0.82%) | 112,600 |
24 May 2023 | JPY | 3,035 | 3,100 | 2,941 | 3,040 | 3,040 | -55 (-1.78%) | 114,900 |
23 May 2023 | JPY | 3,185 | 3,200 | 3,080 | 3,095 | 3,095 | -95 (-2.98%) | 145,900 |
22 May 2023 | JPY | 3,260 | 3,260 | 3,175 | 3,190 | 3,190 | -100 (-3.04%) | 85,900 |
19 May 2023 | JPY | 3,360 | 3,365 | 3,255 | 3,290 | 3,290 | -50 (-1.50%) | 81,600 |
18 May 2023 | JPY | 3,300 | 3,380 | 3,260 | 3,340 | 3,340 | +65 (+1.98%) | 93,700 |
17 May 2023 | JPY | 3,300 | 3,355 | 3,255 | 3,275 | 3,275 | -20 (-0.61%) | 78,000 |
16 May 2023 | JPY | 3,250 | 3,295 | 3,170 | 3,295 | 3,295 | +65 (+2.01%) | 100,500 |
15 May 2023 | JPY | 3,210 | 3,265 | 3,210 | 3,230 | 3,230 | +20 (+0.62%) | 51,500 |
12 May 2023 | JPY | 3,230 | 3,230 | 3,180 | 3,210 | 3,210 | 0.0 (0.0%) | 57,200 |
11 May 2023 | JPY | 3,160 | 3,260 | 3,160 | 3,210 | 3,210 | +30 (+0.94%) | 40,300 |
10 May 2023 | JPY | 3,200 | 3,260 | 3,130 | 3,180 | 3,180 | -65 (-2.00%) | 93,300 |
9 May 2023 | JPY | 3,210 | 3,315 | 3,210 | 3,245 | 3,245 | +35 (+1.09%) | 106,100 |
8 May 2023 | JPY | 3,145 | 3,210 | 3,125 | 3,210 | 3,210 | +100 (+3.22%) | 80,800 |
2 May 2023 | JPY | 3,190 | 3,255 | 3,085 | 3,110 | 3,110 | -180 (-5.47%) | 147,300 |
1 May 2023 | JPY | 3,240 | 3,315 | 3,240 | 3,290 | 3,290 | +85 (+2.65%) | 103,600 |
28 Apr 2023 | JPY | 3,155 | 3,205 | 3,085 | 3,205 | 3,205 | +105 (+3.39%) | 68,800 |
27 Apr 2023 | JPY | 3,060 | 3,155 | 3,040 | 3,100 | 3,100 | -30 (-0.96%) | 66,100 |
26 Apr 2023 | JPY | 3,090 | 3,155 | 3,055 | 3,130 | 3,130 | 0.0 (0.0%) | 66,500 |
25 Apr 2023 | JPY | 3,215 | 3,260 | 3,105 | 3,130 | 3,130 | -105 (-3.25%) | 66,300 |
24 Apr 2023 | JPY | 3,170 | 3,280 | 3,155 | 3,235 | 3,235 | +125 (+4.02%) | 69,900 |
21 Apr 2023 | JPY | 3,150 | 3,170 | 3,075 | 3,110 | 3,110 | -75 (-2.35%) | 95,100 |
20 Apr 2023 | JPY | 3,270 | 3,320 | 3,180 | 3,185 | 3,185 | -140 (-4.21%) | 128,900 |
19 Apr 2023 | JPY | 3,290 | 3,375 | 3,265 | 3,325 | 3,325 | -35 (-1.04%) | 98,500 |
18 Apr 2023 | JPY | 3,230 | 3,370 | 3,220 | 3,360 | 3,360 | +130 (+4.02%) | 106,200 |
17 Apr 2023 | JPY | 3,275 | 3,275 | 3,175 | 3,230 | 3,230 | -45 (-1.37%) | 85,800 |
14 Apr 2023 | JPY | 3,305 | 3,370 | 3,275 | 3,275 | 3,275 | +30 (+0.92%) | 91,400 |
13 Apr 2023 | JPY | 3,190 | 3,250 | 3,155 | 3,245 | 3,245 | +5 (+0.15%) | 54,300 |