Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2023 | JPY | 1,473 | 1,481 | 1,436 | 1,436 | 1,436 | -54 (-3.62%) | 158,200 |
30 May 2023 | JPY | 1,469 | 1,496 | 1,469 | 1,490 | 1,490 | +18 (+1.22%) | 60,000 |
29 May 2023 | JPY | 1,492 | 1,518 | 1,469 | 1,472 | 1,472 | +36 (+2.51%) | 168,600 |
26 May 2023 | JPY | 1,435 | 1,454 | 1,435 | 1,436 | 1,436 | +3 (+0.21%) | 76,000 |
25 May 2023 | JPY | 1,430 | 1,447 | 1,421 | 1,433 | 1,433 | -11 (-0.76%) | 123,600 |
24 May 2023 | JPY | 1,449 | 1,458 | 1,437 | 1,444 | 1,444 | -18 (-1.23%) | 65,200 |
23 May 2023 | JPY | 1,486 | 1,501 | 1,454 | 1,462 | 1,462 | -24 (-1.62%) | 101,200 |
22 May 2023 | JPY | 1,492 | 1,499 | 1,479 | 1,486 | 1,486 | -23 (-1.52%) | 61,200 |
19 May 2023 | JPY | 1,524 | 1,536 | 1,503 | 1,509 | 1,509 | -15 (-0.98%) | 102,600 |
18 May 2023 | JPY | 1,525 | 1,535 | 1,503 | 1,524 | 1,524 | +2 (+0.13%) | 115,100 |
17 May 2023 | JPY | 1,510 | 1,536 | 1,502 | 1,522 | 1,522 | +25 (+1.67%) | 184,700 |
16 May 2023 | JPY | 1,474 | 1,518 | 1,474 | 1,497 | 1,497 | +52 (+3.60%) | 224,900 |
15 May 2023 | JPY | 1,450 | 1,525 | 1,429 | 1,445 | 1,445 | -2 (-0.14%) | 444,300 |
12 May 2023 | JPY | 1,342 | 1,460 | 1,305 | 1,447 | 1,447 | +105 (+7.82%) | 548,600 |
11 May 2023 | JPY | 1,380 | 1,380 | 1,338 | 1,342 | 1,342 | -42 (-3.03%) | 110,500 |
10 May 2023 | JPY | 1,393 | 1,400 | 1,370 | 1,384 | 1,384 | -9 (-0.65%) | 134,500 |
9 May 2023 | JPY | 1,388 | 1,400 | 1,386 | 1,393 | 1,393 | -1 (-0.07%) | 96,300 |
8 May 2023 | JPY | 1,387 | 1,408 | 1,386 | 1,394 | 1,394 | +4 (+0.29%) | 119,800 |
2 May 2023 | JPY | 1,378 | 1,394 | 1,373 | 1,390 | 1,390 | +24 (+1.76%) | 83,500 |
1 May 2023 | JPY | 1,369 | 1,377 | 1,356 | 1,366 | 1,366 | +10 (+0.74%) | 62,700 |
28 Apr 2023 | JPY | 1,348 | 1,356 | 1,340 | 1,356 | 1,356 | +24 (+1.80%) | 75,700 |
27 Apr 2023 | JPY | 1,315 | 1,334 | 1,311 | 1,332 | 1,332 | +12 (+0.91%) | 62,600 |
26 Apr 2023 | JPY | 1,343 | 1,343 | 1,316 | 1,320 | 1,320 | -28 (-2.08%) | 96,800 |
25 Apr 2023 | JPY | 1,366 | 1,378 | 1,347 | 1,348 | 1,348 | -9 (-0.66%) | 58,700 |
24 Apr 2023 | JPY | 1,359 | 1,366 | 1,355 | 1,357 | 1,357 | +6 (+0.44%) | 54,500 |
21 Apr 2023 | JPY | 1,369 | 1,372 | 1,349 | 1,351 | 1,351 | -20 (-1.46%) | 76,900 |
20 Apr 2023 | JPY | 1,341 | 1,379 | 1,338 | 1,371 | 1,371 | +18 (+1.33%) | 82,500 |
19 Apr 2023 | JPY | 1,355 | 1,355 | 1,342 | 1,353 | 1,353 | -9 (-0.66%) | 66,300 |
18 Apr 2023 | JPY | 1,385 | 1,385 | 1,361 | 1,362 | 1,362 | -20 (-1.45%) | 78,700 |
17 Apr 2023 | JPY | 1,378 | 1,384 | 1,364 | 1,382 | 1,382 | +8 (+0.58%) | 75,100 |