Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2023 | JPY | 1,626 | 1,652 | 1,611 | 1,616 | 1,616 | -25 (-1.52%) | 364,300 |
30 May 2023 | JPY | 1,611 | 1,643 | 1,592 | 1,641 | 1,641 | +20 (+1.23%) | 596,100 |
29 May 2023 | JPY | 1,630 | 1,646 | 1,610 | 1,621 | 1,621 | +5 (+0.31%) | 365,900 |
26 May 2023 | JPY | 1,620 | 1,664 | 1,606 | 1,616 | 1,616 | -14 (-0.86%) | 579,500 |
25 May 2023 | JPY | 1,660 | 1,673 | 1,620 | 1,630 | 1,630 | -43 (-2.57%) | 590,700 |
24 May 2023 | JPY | 1,666 | 1,731 | 1,663 | 1,673 | 1,673 | +8 (+0.48%) | 662,800 |
23 May 2023 | JPY | 1,737 | 1,739 | 1,662 | 1,665 | 1,665 | -51 (-2.97%) | 772,000 |
22 May 2023 | JPY | 1,744 | 1,749 | 1,709 | 1,716 | 1,716 | -41 (-2.33%) | 507,600 |
19 May 2023 | JPY | 1,780 | 1,798 | 1,754 | 1,757 | 1,757 | -19 (-1.07%) | 547,300 |
18 May 2023 | JPY | 1,819 | 1,877 | 1,772 | 1,776 | 1,776 | -9 (-0.50%) | 1,201,800 |
17 May 2023 | JPY | 1,841 | 1,847 | 1,770 | 1,785 | 1,785 | -34 (-1.87%) | 1,101,400 |
16 May 2023 | JPY | 1,730 | 1,838 | 1,722 | 1,819 | 1,819 | +109 (+6.37%) | 1,404,600 |
15 May 2023 | JPY | 1,773 | 1,833 | 1,703 | 1,710 | 1,710 | -60 (-3.39%) | 2,327,800 |
12 May 2023 | JPY | 1,615 | 1,849 | 1,612 | 1,770 | 1,770 | +157 (+9.73%) | 6,103,200 |
11 May 2023 | JPY | 1,635 | 1,654 | 1,611 | 1,613 | 1,613 | -24 (-1.47%) | 477,600 |
10 May 2023 | JPY | 1,670 | 1,677 | 1,633 | 1,637 | 1,637 | -34 (-2.03%) | 426,500 |
9 May 2023 | JPY | 1,665 | 1,697 | 1,665 | 1,671 | 1,671 | -11 (-0.65%) | 305,100 |
8 May 2023 | JPY | 1,650 | 1,697 | 1,638 | 1,682 | 1,682 | +7 (+0.42%) | 453,400 |
2 May 2023 | JPY | 1,661 | 1,698 | 1,660 | 1,675 | 1,675 | -14 (-0.83%) | 380,600 |
1 May 2023 | JPY | 1,700 | 1,703 | 1,678 | 1,689 | 1,689 | -32 (-1.86%) | 586,300 |
28 Apr 2023 | JPY | 1,740 | 1,749 | 1,687 | 1,721 | 1,721 | -29 (-1.66%) | 935,000 |
27 Apr 2023 | JPY | 1,715 | 1,867 | 1,684 | 1,750 | 1,750 | +47 (+2.76%) | 3,587,000 |
26 Apr 2023 | JPY | 1,760 | 1,760 | 1,683 | 1,703 | 1,703 | -91 (-5.07%) | 1,180,500 |
25 Apr 2023 | JPY | 1,830 | 1,850 | 1,778 | 1,794 | 1,794 | -39 (-2.13%) | 899,100 |
24 Apr 2023 | JPY | 1,890 | 1,910 | 1,831 | 1,833 | 1,833 | -86 (-4.48%) | 1,047,400 |
21 Apr 2023 | JPY | 1,860 | 2,008 | 1,853 | 1,919 | 1,919 | +71 (+3.84%) | 2,910,400 |
20 Apr 2023 | JPY | 1,833 | 1,910 | 1,833 | 1,848 | 1,848 | +18 (+0.98%) | 994,300 |
19 Apr 2023 | JPY | 1,859 | 1,869 | 1,798 | 1,830 | 1,830 | -35 (-1.88%) | 937,500 |
18 Apr 2023 | JPY | 1,805 | 1,896 | 1,796 | 1,865 | 1,865 | +45 (+2.47%) | 1,234,200 |
17 Apr 2023 | JPY | 1,916 | 1,924 | 1,801 | 1,820 | 1,820 | -70 (-3.70%) | 1,682,300 |