Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2023 | JPY | 2,039 | 2,054 | 2,025 | 2,041 | 2,041 | -1 (-0.05%) | 723,100 |
15 May 2023 | JPY | 2,061 | 2,066 | 2,014 | 2,042 | 2,042 | -3 (-0.15%) | 1,330,800 |
12 May 2023 | JPY | 1,994 | 2,047 | 1,971 | 2,045 | 2,045 | +78 (+3.97%) | 2,569,300 |
11 May 2023 | JPY | 1,905 | 1,994 | 1,890 | 1,967 | 1,967 | +142 (+7.78%) | 2,987,100 |
10 May 2023 | JPY | 1,910 | 1,942 | 1,810 | 1,825 | 1,825 | -55 (-2.93%) | 2,445,300 |
9 May 2023 | JPY | 1,872 | 1,892 | 1,870 | 1,880 | 1,880 | +23 (+1.24%) | 778,600 |
8 May 2023 | JPY | 1,875 | 1,878 | 1,848 | 1,857 | 1,857 | -15 (-0.80%) | 821,700 |
2 May 2023 | JPY | 1,874 | 1,890 | 1,863 | 1,872 | 1,872 | -9 (-0.48%) | 694,200 |
1 May 2023 | JPY | 1,880 | 1,886 | 1,854 | 1,881 | 1,881 | +18 (+0.97%) | 932,200 |
28 Apr 2023 | JPY | 1,835 | 1,873 | 1,832 | 1,863 | 1,863 | +48 (+2.64%) | 734,100 |
27 Apr 2023 | JPY | 1,818 | 1,838 | 1,810 | 1,815 | 1,815 | +3 (+0.17%) | 862,500 |
26 Apr 2023 | JPY | 1,807 | 1,818 | 1,787 | 1,812 | 1,812 | -15 (-0.82%) | 1,259,500 |
25 Apr 2023 | JPY | 1,840 | 1,855 | 1,819 | 1,827 | 1,827 | -26 (-1.40%) | 868,500 |
24 Apr 2023 | JPY | 1,846 | 1,859 | 1,829 | 1,853 | 1,853 | +22 (+1.20%) | 656,300 |
21 Apr 2023 | JPY | 1,842 | 1,848 | 1,815 | 1,831 | 1,831 | -18 (-0.97%) | 734,100 |
20 Apr 2023 | JPY | 1,846 | 1,864 | 1,840 | 1,849 | 1,849 | -3 (-0.16%) | 598,500 |
19 Apr 2023 | JPY | 1,854 | 1,862 | 1,837 | 1,852 | 1,852 | +1 (+0.05%) | 766,500 |
18 Apr 2023 | JPY | 1,865 | 1,877 | 1,840 | 1,851 | 1,851 | -23 (-1.23%) | 884,900 |
17 Apr 2023 | JPY | 1,858 | 1,877 | 1,850 | 1,874 | 1,874 | +7 (+0.37%) | 790,200 |
14 Apr 2023 | JPY | 1,884 | 1,889 | 1,853 | 1,867 | 1,867 | +17 (+0.92%) | 902,400 |
13 Apr 2023 | JPY | 1,821 | 1,854 | 1,816 | 1,850 | 1,850 | +14 (+0.76%) | 626,300 |
12 Apr 2023 | JPY | 1,830 | 1,845 | 1,826 | 1,836 | 1,836 | +11 (+0.60%) | 442,900 |
11 Apr 2023 | JPY | 1,848 | 1,857 | 1,822 | 1,825 | 1,825 | -6 (-0.33%) | 481,900 |
10 Apr 2023 | JPY | 1,832 | 1,840 | 1,820 | 1,831 | 1,831 | +2 (+0.11%) | 496,800 |
7 Apr 2023 | JPY | 1,837 | 1,844 | 1,815 | 1,829 | 1,829 | +1 (+0.05%) | 617,100 |
6 Apr 2023 | JPY | 1,785 | 1,833 | 1,770 | 1,828 | 1,828 | +16 (+0.88%) | 881,800 |
5 Apr 2023 | JPY | 1,822 | 1,844 | 1,807 | 1,812 | 1,812 | -12 (-0.66%) | 862,800 |
4 Apr 2023 | JPY | 1,833 | 1,836 | 1,815 | 1,824 | 1,824 | -15 (-0.82%) | 722,000 |
3 Apr 2023 | JPY | 1,845 | 1,853 | 1,833 | 1,839 | 1,839 | +34 (+1.88%) | 1,031,600 |
31 Mar 2023 | JPY | 1,819 | 1,820 | 1,780 | 1,805 | 1,805 | -1 (-0.06%) | 923,800 |