Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2023 | JPY | 2,767 | 2,844 | 2,758 | 2,821 | 2,821 | +104 (+3.83%) | 38,800 |
24 May 2023 | JPY | 2,744 | 2,780 | 2,716 | 2,717 | 2,717 | -44 (-1.59%) | 10,100 |
23 May 2023 | JPY | 2,827 | 2,862 | 2,745 | 2,761 | 2,761 | -63 (-2.23%) | 17,000 |
22 May 2023 | JPY | 2,771 | 2,838 | 2,730 | 2,824 | 2,824 | +103 (+3.79%) | 26,200 |
19 May 2023 | JPY | 2,675 | 2,750 | 2,665 | 2,721 | 2,721 | +63 (+2.37%) | 25,400 |
18 May 2023 | JPY | 2,729 | 2,729 | 2,610 | 2,658 | 2,658 | -82 (-2.99%) | 58,300 |
17 May 2023 | JPY | 2,772 | 2,812 | 2,736 | 2,740 | 2,740 | -39 (-1.40%) | 18,500 |
16 May 2023 | JPY | 2,830 | 2,889 | 2,779 | 2,779 | 2,779 | -31 (-1.10%) | 25,400 |
15 May 2023 | JPY | 2,838 | 2,850 | 2,785 | 2,810 | 2,810 | -69 (-2.40%) | 20,700 |
12 May 2023 | JPY | 2,895 | 2,900 | 2,820 | 2,879 | 2,879 | -17 (-0.59%) | 31,200 |
11 May 2023 | JPY | 2,945 | 2,976 | 2,855 | 2,896 | 2,896 | -32 (-1.09%) | 52,300 |
10 May 2023 | JPY | 2,921 | 2,987 | 2,887 | 2,928 | 2,928 | +27 (+0.93%) | 54,800 |
9 May 2023 | JPY | 2,861 | 2,939 | 2,819 | 2,901 | 2,901 | +76 (+2.69%) | 48,200 |
8 May 2023 | JPY | 2,736 | 2,858 | 2,736 | 2,825 | 2,825 | +39 (+1.40%) | 23,400 |
2 May 2023 | JPY | 2,722 | 2,808 | 2,705 | 2,786 | 2,786 | +64 (+2.35%) | 36,100 |
1 May 2023 | JPY | 2,792 | 2,800 | 2,713 | 2,722 | 2,722 | -79 (-2.82%) | 31,500 |
28 Apr 2023 | JPY | 2,811 | 2,838 | 2,725 | 2,801 | 2,801 | +34 (+1.23%) | 31,200 |
27 Apr 2023 | JPY | 2,770 | 2,809 | 2,729 | 2,767 | 2,767 | -18 (-0.65%) | 28,600 |
26 Apr 2023 | JPY | 2,661 | 2,800 | 2,639 | 2,785 | 2,785 | +80 (+2.96%) | 100,900 |
25 Apr 2023 | JPY | 2,806 | 2,826 | 2,705 | 2,705 | 2,705 | -110 (-3.91%) | 111,700 |
24 Apr 2023 | JPY | 2,872 | 2,873 | 2,781 | 2,815 | 2,815 | -126 (-4.28%) | 108,800 |
21 Apr 2023 | JPY | 3,000 | 3,040 | 2,941 | 2,941 | 2,941 | -99 (-3.26%) | 77,600 |
20 Apr 2023 | JPY | 3,125 | 3,125 | 2,985 | 3,040 | 3,040 | -120 (-3.80%) | 130,400 |
19 Apr 2023 | JPY | 3,235 | 3,315 | 3,120 | 3,160 | 3,160 | -5 (-0.16%) | 129,600 |
18 Apr 2023 | JPY | 2,981 | 3,200 | 2,960 | 3,165 | 3,165 | +220 (+7.47%) | 142,200 |
17 Apr 2023 | JPY | 2,867 | 2,984 | 2,826 | 2,945 | 2,945 | -22 (-0.74%) | 121,200 |
14 Apr 2023 | JPY | 3,235 | 3,245 | 2,964 | 2,967 | 2,967 | -248 (-7.71%) | 193,300 |
13 Apr 2023 | JPY | 3,160 | 3,230 | 3,105 | 3,215 | 3,215 | -15 (-0.46%) | 108,900 |
12 Apr 2023 | JPY | 3,365 | 3,385 | 3,120 | 3,230 | 3,230 | -100 (-3.00%) | 140,100 |
11 Apr 2023 | JPY | 3,430 | 3,480 | 3,260 | 3,330 | 3,330 | -300 (-8.26%) | 256,000 |