Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | JPY | 3,210 | 3,223 | 3,172 | 3,172 | 3,172 | -39 (-1.21%) | 820,700 |
23 May 2023 | JPY | 3,269 | 3,284 | 3,196 | 3,211 | 3,211 | -38 (-1.17%) | 1,200,600 |
22 May 2023 | JPY | 3,196 | 3,249 | 3,196 | 3,249 | 3,249 | +28 (+0.87%) | 1,207,600 |
19 May 2023 | JPY | 3,250 | 3,253 | 3,219 | 3,221 | 3,221 | -7 (-0.22%) | 1,131,700 |
18 May 2023 | JPY | 3,292 | 3,294 | 3,217 | 3,228 | 3,228 | -44 (-1.34%) | 965,900 |
17 May 2023 | JPY | 3,289 | 3,295 | 3,254 | 3,272 | 3,272 | -6 (-0.18%) | 903,800 |
16 May 2023 | JPY | 3,234 | 3,292 | 3,228 | 3,278 | 3,278 | +37 (+1.14%) | 1,428,500 |
15 May 2023 | JPY | 3,337 | 3,371 | 3,240 | 3,241 | 3,241 | -131 (-3.88%) | 1,997,900 |
12 May 2023 | JPY | 3,260 | 3,405 | 3,226 | 3,372 | 3,372 | +252 (+8.08%) | 4,492,600 |
11 May 2023 | JPY | 3,100 | 3,125 | 3,093 | 3,120 | 3,120 | +13 (+0.42%) | 1,310,600 |
10 May 2023 | JPY | 3,130 | 3,135 | 3,099 | 3,107 | 3,107 | -12 (-0.38%) | 923,200 |
9 May 2023 | JPY | 3,137 | 3,148 | 3,103 | 3,119 | 3,119 | +1 (+0.03%) | 1,175,400 |
8 May 2023 | JPY | 3,080 | 3,142 | 3,067 | 3,118 | 3,118 | +32 (+1.04%) | 1,223,300 |
2 May 2023 | JPY | 3,170 | 3,171 | 3,083 | 3,086 | 3,086 | -62 (-1.97%) | 863,800 |
1 May 2023 | JPY | 3,133 | 3,154 | 3,118 | 3,148 | 3,148 | -12 (-0.38%) | 1,108,800 |
28 Apr 2023 | JPY | 3,100 | 3,168 | 3,043 | 3,160 | 3,160 | +110 (+3.61%) | 2,508,800 |
27 Apr 2023 | JPY | 3,049 | 3,057 | 3,031 | 3,050 | 3,050 | -10 (-0.33%) | 1,007,600 |
26 Apr 2023 | JPY | 3,017 | 3,069 | 3,011 | 3,060 | 3,060 | +23 (+0.76%) | 966,800 |
25 Apr 2023 | JPY | 3,055 | 3,064 | 3,026 | 3,037 | 3,037 | -6 (-0.20%) | 1,440,100 |
24 Apr 2023 | JPY | 3,050 | 3,063 | 3,040 | 3,043 | 3,043 | +5 (+0.16%) | 983,500 |
21 Apr 2023 | JPY | 3,031 | 3,051 | 3,024 | 3,038 | 3,038 | -8 (-0.26%) | 767,500 |
20 Apr 2023 | JPY | 3,038 | 3,054 | 3,026 | 3,046 | 3,046 | +2 (+0.07%) | 612,800 |
19 Apr 2023 | JPY | 3,053 | 3,069 | 3,025 | 3,044 | 3,044 | -18 (-0.59%) | 926,300 |
18 Apr 2023 | JPY | 3,074 | 3,082 | 3,049 | 3,062 | 3,062 | +12 (+0.39%) | 931,400 |
17 Apr 2023 | JPY | 3,051 | 3,059 | 3,024 | 3,050 | 3,050 | +27 (+0.89%) | 1,119,200 |
14 Apr 2023 | JPY | 2,981.5 | 3,030 | 2,965 | 3,023 | 3,023 | +18 (+0.60%) | 1,498,300 |
13 Apr 2023 | JPY | 2,971 | 3,015 | 2,960 | 3,005 | 3,005 | +11 (+0.37%) | 863,400 |
12 Apr 2023 | JPY | 3,014 | 3,029 | 2,990.5 | 2,994 | 2,994 | -28 (-0.93%) | 798,500 |
11 Apr 2023 | JPY | 2,995 | 3,032 | 2,984 | 3,022 | 3,022 | +64.5 (+2.18%) | 1,149,700 |
10 Apr 2023 | JPY | 2,969.5 | 2,987.5 | 2,947.5 | 2,957.5 | 2,957.5 | +8.5 (+0.29%) | 668,200 |