Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2023 | JPY | 2,038 | 2,054 | 2,020.5 | 2,053 | 2,053 | +45 (+2.24%) | 7,843,800 |
1 Jun 2023 | JPY | 2,008 | 2,025 | 1,994.5 | 2,008 | 2,008 | +16 (+0.80%) | 10,855,300 |
31 May 2023 | JPY | 2,111 | 2,111.5 | 1,990.5 | 1,992 | 1,992 | -137.5 (-6.46%) | 21,130,900 |
30 May 2023 | JPY | 2,119 | 2,142 | 2,096 | 2,129.5 | 2,129.5 | +21 (+1.00%) | 10,469,500 |
29 May 2023 | JPY | 2,080.5 | 2,122.5 | 2,076 | 2,108.5 | 2,108.5 | +78 (+3.84%) | 13,031,700 |
26 May 2023 | JPY | 1,977.5 | 2,037.5 | 1,975.5 | 2,030.5 | 2,030.5 | +73 (+3.73%) | 12,688,600 |
25 May 2023 | JPY | 1,960 | 1,979 | 1,953 | 1,957.5 | 1,957.5 | -8 (-0.41%) | 6,034,200 |
24 May 2023 | JPY | 1,964.5 | 1,990.5 | 1,961.5 | 1,965.5 | 1,965.5 | +6 (+0.31%) | 6,744,500 |
23 May 2023 | JPY | 1,999 | 2,027 | 1,955.5 | 1,959.5 | 1,959.5 | -31.5 (-1.58%) | 9,472,400 |
22 May 2023 | JPY | 1,979.5 | 1,995 | 1,964 | 1,991 | 1,991 | +4.5 (+0.23%) | 6,893,700 |
19 May 2023 | JPY | 1,978 | 2,019 | 1,976.5 | 1,986.5 | 1,986.5 | +23 (+1.17%) | 11,614,200 |
18 May 2023 | JPY | 1,934.5 | 1,965.5 | 1,932.5 | 1,963.5 | 1,963.5 | +52.5 (+2.75%) | 11,709,400 |
17 May 2023 | JPY | 1,918 | 1,923.5 | 1,901.5 | 1,911 | 1,911 | -23.5 (-1.21%) | 8,985,200 |
16 May 2023 | JPY | 1,960 | 1,963.5 | 1,927.5 | 1,934.5 | 1,934.5 | -19 (-0.97%) | 6,757,300 |
15 May 2023 | JPY | 1,934 | 1,953.5 | 1,932 | 1,953.5 | 1,953.5 | +33 (+1.72%) | 5,521,600 |
12 May 2023 | JPY | 1,943 | 1,951.5 | 1,917 | 1,920.5 | 1,920.5 | -22.5 (-1.16%) | 7,462,600 |
11 May 2023 | JPY | 1,921.5 | 1,944.5 | 1,912.5 | 1,943 | 1,943 | +7 (+0.36%) | 5,325,500 |
10 May 2023 | JPY | 1,960 | 1,971.5 | 1,933.5 | 1,936 | 1,936 | -11.5 (-0.59%) | 8,223,100 |
9 May 2023 | JPY | 1,895.5 | 1,947.5 | 1,878 | 1,947.5 | 1,947.5 | +33.5 (+1.75%) | 12,012,400 |
8 May 2023 | JPY | 1,909 | 1,929.5 | 1,881 | 1,914 | 1,914 | +2 (+0.10%) | 13,077,500 |
2 May 2023 | JPY | 1,949.5 | 1,955.5 | 1,905.5 | 1,912 | 1,912 | -27.5 (-1.42%) | 6,660,100 |
1 May 2023 | JPY | 1,943 | 1,962.5 | 1,935.5 | 1,939.5 | 1,939.5 | +19.5 (+1.02%) | 6,068,700 |
28 Apr 2023 | JPY | 1,932 | 1,934 | 1,890 | 1,920 | 1,920 | +2.5 (+0.13%) | 7,960,800 |
27 Apr 2023 | JPY | 1,885 | 1,917.5 | 1,880.5 | 1,917.5 | 1,917.5 | +18.5 (+0.97%) | 5,402,800 |
26 Apr 2023 | JPY | 1,913 | 1,914 | 1,887.5 | 1,899 | 1,899 | -24.5 (-1.27%) | 6,714,700 |
25 Apr 2023 | JPY | 1,948 | 1,955 | 1,921 | 1,923.5 | 1,923.5 | -11.5 (-0.59%) | 5,935,600 |
24 Apr 2023 | JPY | 1,946 | 1,947 | 1,928.5 | 1,935 | 1,935 | -4 (-0.21%) | 3,418,900 |
21 Apr 2023 | JPY | 1,923 | 1,948.5 | 1,918.5 | 1,939 | 1,939 | +4.5 (+0.23%) | 4,341,300 |
20 Apr 2023 | JPY | 1,935.5 | 1,939.5 | 1,916 | 1,934.5 | 1,934.5 | -15 (-0.77%) | 5,034,100 |
19 Apr 2023 | JPY | 1,959.5 | 1,972 | 1,934 | 1,949.5 | 1,949.5 | +6 (+0.31%) | 5,897,000 |