Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2023 | JPY | 1,493 | 1,494 | 1,413 | 1,423 | 1,423 | -53 (-3.59%) | 141,700 |
1 Jun 2023 | JPY | 1,461 | 1,476 | 1,405 | 1,476 | 1,476 | +1 (+0.07%) | 174,700 |
31 May 2023 | JPY | 1,385 | 1,515 | 1,369 | 1,475 | 1,475 | +98 (+7.12%) | 372,300 |
30 May 2023 | JPY | 1,362 | 1,388 | 1,322 | 1,377 | 1,377 | +52 (+3.92%) | 163,200 |
29 May 2023 | JPY | 1,361 | 1,370 | 1,315 | 1,325 | 1,325 | -6 (-0.45%) | 92,100 |
26 May 2023 | JPY | 1,392 | 1,409 | 1,323 | 1,331 | 1,331 | -67 (-4.79%) | 196,200 |
25 May 2023 | JPY | 1,401 | 1,453 | 1,370 | 1,398 | 1,398 | -3 (-0.21%) | 394,600 |
24 May 2023 | JPY | 1,540 | 1,589 | 1,395 | 1,401 | 1,401 | +9 (+0.65%) | 1,760,700 |
23 May 2023 | JPY | 1,487 | 1,509 | 1,392 | 1,392 | 1,392 | -71 (-4.85%) | 195,600 |
22 May 2023 | JPY | 1,523 | 1,591 | 1,452 | 1,463 | 1,463 | -70 (-4.57%) | 266,100 |
19 May 2023 | JPY | 1,571 | 1,615 | 1,525 | 1,533 | 1,533 | -59 (-3.71%) | 212,200 |
18 May 2023 | JPY | 1,551 | 1,620 | 1,486 | 1,592 | 1,592 | +55 (+3.58%) | 255,800 |
17 May 2023 | JPY | 1,480 | 1,577 | 1,476 | 1,537 | 1,537 | +46 (+3.09%) | 259,500 |
16 May 2023 | JPY | 1,486 | 1,505 | 1,433 | 1,491 | 1,491 | -50 (-3.24%) | 310,800 |
15 May 2023 | JPY | 1,467 | 1,570 | 1,419 | 1,541 | 1,541 | -36 (-2.28%) | 674,700 |
12 May 2023 | JPY | 1,625 | 1,707 | 1,476 | 1,577 | 1,577 | +27 (+1.74%) | 2,295,500 |
11 May 2023 | JPY | 1,748 | 1,899 | 1,520 | 1,550 | 1,550 | -120 (-7.19%) | 4,182,600 |
10 May 2023 | JPY | 1,600 | 1,670 | 1,590 | 1,670 | 1,670 | +300 (+21.90%) | 831,200 |
9 May 2023 | JPY | 1,370 | 1,370 | 1,370 | 1,370 | 1,370 | +300 (+28.04%) | 17,600 |
8 May 2023 | JPY | 1,053 | 1,092 | 1,053 | 1,070 | 1,070 | +11 (+1.04%) | 29,100 |
2 May 2023 | JPY | 1,055 | 1,085 | 1,047 | 1,059 | 1,059 | -2 (-0.19%) | 37,000 |
1 May 2023 | JPY | 1,044 | 1,107 | 1,038 | 1,061 | 1,061 | +16 (+1.53%) | 48,400 |
28 Apr 2023 | JPY | 1,046 | 1,068 | 1,028 | 1,045 | 1,045 | +1 (+0.10%) | 37,900 |
27 Apr 2023 | JPY | 1,005 | 1,046 | 1,001 | 1,044 | 1,044 | +18 (+1.75%) | 11,700 |
26 Apr 2023 | JPY | 1,011 | 1,034 | 993 | 1,026 | 1,026 | +12 (+1.18%) | 43,300 |
25 Apr 2023 | JPY | 1,028 | 1,028 | 1,006 | 1,014 | 1,014 | +2 (+0.20%) | 19,300 |
24 Apr 2023 | JPY | 1,018 | 1,038 | 1,001 | 1,012 | 1,012 | -18 (-1.75%) | 24,100 |
21 Apr 2023 | JPY | 1,058 | 1,066 | 1,008 | 1,030 | 1,030 | -28 (-2.65%) | 37,800 |
20 Apr 2023 | JPY | 1,052 | 1,088 | 1,052 | 1,058 | 1,058 | -3 (-0.28%) | 40,400 |
19 Apr 2023 | JPY | 1,063 | 1,079 | 1,054 | 1,061 | 1,061 | -2 (-0.19%) | 15,600 |