Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2023 | JPY | 3,000 | 3,005 | 2,906 | 2,941 | 2,941 | -39 (-1.31%) | 328,400 |
25 May 2023 | JPY | 3,065 | 3,075 | 2,954 | 2,980 | 2,980 | -90 (-2.93%) | 432,100 |
24 May 2023 | JPY | 3,070 | 3,125 | 3,020 | 3,070 | 3,070 | -50 (-1.60%) | 258,500 |
23 May 2023 | JPY | 3,205 | 3,245 | 3,060 | 3,120 | 3,120 | -105 (-3.26%) | 553,100 |
22 May 2023 | JPY | 3,150 | 3,225 | 3,080 | 3,225 | 3,225 | +80 (+2.54%) | 425,000 |
19 May 2023 | JPY | 3,125 | 3,145 | 3,020 | 3,145 | 3,145 | +70 (+2.28%) | 490,300 |
18 May 2023 | JPY | 2,963 | 3,090 | 2,882 | 3,075 | 3,075 | +136 (+4.63%) | 613,500 |
17 May 2023 | JPY | 2,978 | 3,090 | 2,939 | 2,939 | 2,939 | -43 (-1.44%) | 475,900 |
16 May 2023 | JPY | 2,965 | 2,994 | 2,914 | 2,982 | 2,982 | -28 (-0.93%) | 583,300 |
15 May 2023 | JPY | 3,040 | 3,055 | 2,981 | 3,010 | 3,010 | +15 (+0.50%) | 399,100 |
12 May 2023 | JPY | 3,045 | 3,115 | 2,965 | 2,995 | 2,995 | -30 (-0.99%) | 594,800 |
11 May 2023 | JPY | 3,095 | 3,295 | 3,015 | 3,025 | 3,025 | +36 (+1.20%) | 1,436,000 |
10 May 2023 | JPY | 3,375 | 3,400 | 2,951 | 2,989 | 2,989 | -196 (-6.15%) | 2,345,500 |
9 May 2023 | JPY | 3,285 | 3,325 | 3,170 | 3,185 | 3,185 | -100 (-3.04%) | 521,300 |
8 May 2023 | JPY | 3,200 | 3,310 | 3,150 | 3,285 | 3,285 | +145 (+4.62%) | 476,800 |
2 May 2023 | JPY | 3,145 | 3,160 | 3,045 | 3,140 | 3,140 | -15 (-0.48%) | 243,100 |
1 May 2023 | JPY | 3,165 | 3,200 | 3,105 | 3,155 | 3,155 | +5 (+0.16%) | 129,300 |
28 Apr 2023 | JPY | 3,215 | 3,215 | 3,085 | 3,150 | 3,150 | -85 (-2.63%) | 336,600 |
27 Apr 2023 | JPY | 3,175 | 3,235 | 3,140 | 3,235 | 3,235 | +45 (+1.41%) | 142,600 |
26 Apr 2023 | JPY | 3,190 | 3,270 | 3,150 | 3,190 | 3,190 | -50 (-1.54%) | 181,000 |
25 Apr 2023 | JPY | 3,220 | 3,305 | 3,160 | 3,240 | 3,240 | -5 (-0.15%) | 296,600 |
24 Apr 2023 | JPY | 3,095 | 3,255 | 3,070 | 3,245 | 3,245 | +80 (+2.53%) | 432,900 |
21 Apr 2023 | JPY | 3,540 | 3,550 | 3,145 | 3,165 | 3,165 | -235 (-6.91%) | 1,573,300 |
20 Apr 2023 | JPY | 3,515 | 3,530 | 3,380 | 3,400 | 3,400 | -95 (-2.72%) | 243,900 |
19 Apr 2023 | JPY | 3,420 | 3,520 | 3,415 | 3,495 | 3,495 | +85 (+2.49%) | 384,100 |
18 Apr 2023 | JPY | 3,240 | 3,410 | 3,220 | 3,410 | 3,410 | +155 (+4.76%) | 289,300 |
17 Apr 2023 | JPY | 3,295 | 3,295 | 3,180 | 3,255 | 3,255 | +40 (+1.24%) | 288,100 |
14 Apr 2023 | JPY | 3,400 | 3,420 | 3,180 | 3,215 | 3,215 | -150 (-4.46%) | 533,200 |
13 Apr 2023 | JPY | 3,325 | 3,435 | 3,295 | 3,365 | 3,365 | -20 (-0.59%) | 429,800 |
12 Apr 2023 | JPY | 3,325 | 3,410 | 3,300 | 3,385 | 3,385 | +95 (+2.89%) | 621,800 |