Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | JPY | 2,920 | 2,926 | 2,915 | 2,920 | 2,920 | -12 (-0.41%) | 126,400 |
18 May 2023 | JPY | 2,929 | 2,947 | 2,909 | 2,932 | 2,932 | +3 (+0.10%) | 240,600 |
17 May 2023 | JPY | 2,924 | 2,935 | 2,902 | 2,929 | 2,929 | +5 (+0.17%) | 266,800 |
16 May 2023 | JPY | 2,927 | 2,939 | 2,907 | 2,924 | 2,924 | -1 (-0.03%) | 267,000 |
15 May 2023 | JPY | 2,883 | 2,995 | 2,845 | 2,925 | 2,925 | -3 (-0.10%) | 693,600 |
12 May 2023 | JPY | 2,880 | 2,940 | 2,868 | 2,928 | 2,928 | +48 (+1.67%) | 311,400 |
11 May 2023 | JPY | 2,920 | 2,950 | 2,880 | 2,880 | 2,880 | -73 (-2.47%) | 319,400 |
10 May 2023 | JPY | 2,931 | 2,954 | 2,914 | 2,953 | 2,953 | +49 (+1.69%) | 239,000 |
9 May 2023 | JPY | 2,830 | 2,916 | 2,818 | 2,904 | 2,904 | +83 (+2.94%) | 319,600 |
8 May 2023 | JPY | 2,699 | 2,829 | 2,674 | 2,821 | 2,821 | -78 (-2.69%) | 853,000 |
2 May 2023 | JPY | 2,900 | 2,907 | 2,878 | 2,899 | 2,899 | +17 (+0.59%) | 184,400 |
1 May 2023 | JPY | 2,899 | 2,905 | 2,875 | 2,882 | 2,882 | -4 (-0.14%) | 112,200 |
28 Apr 2023 | JPY | 2,891 | 2,899 | 2,866 | 2,886 | 2,886 | +33 (+1.16%) | 196,100 |
27 Apr 2023 | JPY | 2,849 | 2,860 | 2,835 | 2,853 | 2,853 | -17 (-0.59%) | 199,200 |
26 Apr 2023 | JPY | 2,831 | 2,875 | 2,823 | 2,870 | 2,870 | +39 (+1.38%) | 205,700 |
25 Apr 2023 | JPY | 2,802 | 2,836 | 2,802 | 2,831 | 2,831 | +35 (+1.25%) | 125,700 |
24 Apr 2023 | JPY | 2,799 | 2,802 | 2,787 | 2,796 | 2,796 | -4 (-0.14%) | 55,700 |
21 Apr 2023 | JPY | 2,775 | 2,802 | 2,772 | 2,800 | 2,800 | +25 (+0.90%) | 108,000 |
20 Apr 2023 | JPY | 2,760 | 2,784 | 2,749 | 2,775 | 2,775 | +17 (+0.62%) | 111,000 |
19 Apr 2023 | JPY | 2,765 | 2,778 | 2,751 | 2,758 | 2,758 | -26 (-0.93%) | 130,800 |
18 Apr 2023 | JPY | 2,790 | 2,790 | 2,775 | 2,784 | 2,784 | -4 (-0.14%) | 89,000 |
17 Apr 2023 | JPY | 2,770 | 2,788 | 2,758 | 2,788 | 2,788 | +27 (+0.98%) | 140,900 |
14 Apr 2023 | JPY | 2,754 | 2,769 | 2,730 | 2,761 | 2,761 | +30 (+1.10%) | 137,000 |
13 Apr 2023 | JPY | 2,753 | 2,753 | 2,728 | 2,731 | 2,731 | -23 (-0.84%) | 73,400 |
12 Apr 2023 | JPY | 2,738 | 2,757 | 2,733 | 2,754 | 2,754 | +26 (+0.95%) | 125,900 |
11 Apr 2023 | JPY | 2,739 | 2,748 | 2,720 | 2,728 | 2,728 | +12 (+0.44%) | 80,500 |
10 Apr 2023 | JPY | 2,712 | 2,717 | 2,703 | 2,716 | 2,716 | +17 (+0.63%) | 101,500 |
7 Apr 2023 | JPY | 2,697 | 2,717 | 2,693 | 2,699 | 2,699 | +1 (+0.04%) | 88,500 |
6 Apr 2023 | JPY | 2,684 | 2,720 | 2,683 | 2,698 | 2,698 | -16 (-0.59%) | 123,700 |
5 Apr 2023 | JPY | 2,747 | 2,777 | 2,712 | 2,714 | 2,714 | -58 (-2.09%) | 245,700 |