Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | JPY | 1,673 | 1,676 | 1,658 | 1,666 | 1,666 | +6 (+0.36%) | 848,500 |
18 May 2023 | JPY | 1,700 | 1,700 | 1,657 | 1,660 | 1,660 | -25 (-1.48%) | 1,557,900 |
17 May 2023 | JPY | 1,650 | 1,689 | 1,650 | 1,685 | 1,685 | +30 (+1.81%) | 1,442,600 |
16 May 2023 | JPY | 1,685 | 1,691 | 1,640 | 1,655 | 1,655 | -13 (-0.78%) | 1,154,300 |
15 May 2023 | JPY | 1,645 | 1,668 | 1,644 | 1,668 | 1,668 | +39 (+2.39%) | 1,132,300 |
12 May 2023 | JPY | 1,661 | 1,678 | 1,613 | 1,629 | 1,629 | -23 (-1.39%) | 2,818,300 |
11 May 2023 | JPY | 1,659 | 1,685 | 1,646 | 1,652 | 1,652 | -23 (-1.37%) | 1,849,200 |
10 May 2023 | JPY | 1,707 | 1,708 | 1,660 | 1,675 | 1,675 | -25 (-1.47%) | 1,233,400 |
9 May 2023 | JPY | 1,713 | 1,714 | 1,693 | 1,700 | 1,700 | +3 (+0.18%) | 1,005,000 |
8 May 2023 | JPY | 1,690 | 1,699 | 1,676 | 1,697 | 1,697 | -2 (-0.12%) | 1,345,700 |
2 May 2023 | JPY | 1,711 | 1,714 | 1,690 | 1,699 | 1,699 | -3 (-0.18%) | 696,700 |
1 May 2023 | JPY | 1,703 | 1,714 | 1,699 | 1,702 | 1,702 | +13 (+0.77%) | 897,200 |
28 Apr 2023 | JPY | 1,685 | 1,690 | 1,673 | 1,689 | 1,689 | +14 (+0.84%) | 849,100 |
27 Apr 2023 | JPY | 1,651 | 1,682 | 1,649 | 1,675 | 1,675 | +26 (+1.58%) | 935,700 |
26 Apr 2023 | JPY | 1,647 | 1,656 | 1,641 | 1,649 | 1,649 | -21 (-1.26%) | 1,024,700 |
25 Apr 2023 | JPY | 1,685 | 1,688 | 1,670 | 1,670 | 1,670 | -15 (-0.89%) | 783,900 |
24 Apr 2023 | JPY | 1,680 | 1,687 | 1,668 | 1,685 | 1,685 | +11 (+0.66%) | 700,000 |
21 Apr 2023 | JPY | 1,678 | 1,688 | 1,671 | 1,674 | 1,674 | -20 (-1.18%) | 1,006,000 |
20 Apr 2023 | JPY | 1,670 | 1,695 | 1,667 | 1,694 | 1,694 | +14 (+0.83%) | 776,200 |
19 Apr 2023 | JPY | 1,682 | 1,692 | 1,675 | 1,680 | 1,680 | -8 (-0.47%) | 1,029,800 |
18 Apr 2023 | JPY | 1,706 | 1,707 | 1,683 | 1,688 | 1,688 | -13 (-0.76%) | 1,068,200 |
17 Apr 2023 | JPY | 1,695 | 1,707 | 1,681 | 1,701 | 1,701 | +12 (+0.71%) | 1,006,300 |
14 Apr 2023 | JPY | 1,671 | 1,695 | 1,671 | 1,689 | 1,689 | 0.0 (0.0%) | 1,328,800 |
13 Apr 2023 | JPY | 1,695 | 1,695 | 1,674 | 1,689 | 1,689 | -7 (-0.41%) | 1,311,300 |
12 Apr 2023 | JPY | 1,705 | 1,706 | 1,679 | 1,696 | 1,696 | +6 (+0.36%) | 1,116,000 |
11 Apr 2023 | JPY | 1,706 | 1,706 | 1,688 | 1,690 | 1,690 | -6 (-0.35%) | 1,519,200 |
10 Apr 2023 | JPY | 1,701 | 1,708 | 1,686 | 1,696 | 1,696 | +12 (+0.71%) | 586,600 |
7 Apr 2023 | JPY | 1,668 | 1,693 | 1,664 | 1,684 | 1,684 | -1 (-0.06%) | 830,900 |
6 Apr 2023 | JPY | 1,705 | 1,715 | 1,685 | 1,685 | 1,685 | -20 (-1.17%) | 1,689,100 |
5 Apr 2023 | JPY | 1,715 | 1,724 | 1,699 | 1,705 | 1,705 | -43 (-2.46%) | 1,545,200 |