Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2023 | JPY | 2,165 | 2,222 | 2,165 | 2,200 | 2,200 | +40 (+1.85%) | 31,800 |
31 May 2023 | JPY | 2,180 | 2,220 | 2,150 | 2,160 | 2,160 | -20 (-0.92%) | 31,600 |
30 May 2023 | JPY | 2,141 | 2,189 | 2,126 | 2,180 | 2,180 | +56 (+2.64%) | 46,200 |
29 May 2023 | JPY | 2,147 | 2,147 | 2,091 | 2,124 | 2,124 | +8 (+0.38%) | 19,100 |
26 May 2023 | JPY | 2,102 | 2,142 | 2,079 | 2,116 | 2,116 | +22 (+1.05%) | 22,600 |
25 May 2023 | JPY | 2,098 | 2,128 | 2,080 | 2,094 | 2,094 | -1 (-0.05%) | 43,400 |
24 May 2023 | JPY | 2,017 | 2,130 | 2,005 | 2,095 | 2,095 | +73 (+3.61%) | 39,800 |
23 May 2023 | JPY | 2,068 | 2,076 | 1,990 | 2,022 | 2,022 | -46 (-2.22%) | 38,300 |
22 May 2023 | JPY | 2,004 | 2,090 | 1,985 | 2,068 | 2,068 | +94 (+4.76%) | 51,700 |
19 May 2023 | JPY | 2,005 | 2,005 | 1,941 | 1,974 | 1,974 | -11 (-0.55%) | 32,000 |
18 May 2023 | JPY | 1,973 | 2,003 | 1,937 | 1,985 | 1,985 | +49 (+2.53%) | 31,100 |
17 May 2023 | JPY | 1,852 | 1,949 | 1,841 | 1,936 | 1,936 | +81 (+4.37%) | 38,300 |
16 May 2023 | JPY | 1,860 | 1,874 | 1,831 | 1,855 | 1,855 | -28 (-1.49%) | 33,300 |
15 May 2023 | JPY | 1,895 | 1,904 | 1,859 | 1,883 | 1,883 | -24 (-1.26%) | 43,300 |
12 May 2023 | JPY | 1,948 | 1,948 | 1,891 | 1,907 | 1,907 | -23 (-1.19%) | 49,800 |
11 May 2023 | JPY | 1,936 | 2,050 | 1,915 | 1,930 | 1,930 | +74 (+3.99%) | 184,900 |
10 May 2023 | JPY | 1,852 | 1,862 | 1,838 | 1,856 | 1,856 | -14 (-0.75%) | 6,400 |
9 May 2023 | JPY | 1,830 | 1,874 | 1,817 | 1,870 | 1,870 | +53 (+2.92%) | 25,800 |
8 May 2023 | JPY | 1,864 | 1,873 | 1,796 | 1,817 | 1,817 | -34 (-1.84%) | 49,500 |
2 May 2023 | JPY | 1,868 | 1,910 | 1,846 | 1,851 | 1,851 | -21 (-1.12%) | 26,300 |
1 May 2023 | JPY | 1,862 | 1,895 | 1,817 | 1,872 | 1,872 | -85 (-4.34%) | 77,500 |
28 Apr 2023 | JPY | 1,923 | 1,965 | 1,905 | 1,957 | 1,957 | +75 (+3.99%) | 27,400 |
27 Apr 2023 | JPY | 1,929 | 1,929 | 1,875 | 1,882 | 1,882 | -56 (-2.89%) | 25,800 |
26 Apr 2023 | JPY | 2,004 | 2,004 | 1,930 | 1,938 | 1,938 | -97 (-4.77%) | 22,800 |
25 Apr 2023 | JPY | 2,012 | 2,071 | 2,010 | 2,035 | 2,035 | +20 (+0.99%) | 11,900 |
24 Apr 2023 | JPY | 2,028 | 2,033 | 2,011 | 2,015 | 2,015 | -22 (-1.08%) | 10,000 |
21 Apr 2023 | JPY | 2,093 | 2,093 | 2,027 | 2,037 | 2,037 | -46 (-2.21%) | 13,500 |
20 Apr 2023 | JPY | 2,042 | 2,109 | 2,028 | 2,083 | 2,083 | +27 (+1.31%) | 21,100 |
19 Apr 2023 | JPY | 2,061 | 2,063 | 2,031 | 2,056 | 2,056 | -10 (-0.48%) | 6,900 |
18 Apr 2023 | JPY | 2,096 | 2,100 | 2,061 | 2,066 | 2,066 | -21 (-1.01%) | 13,800 |