Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2023 | JPY | 1,897 | 1,913 | 1,876 | 1,903 | 1,903 | -19 (-0.99%) | 57,900 |
24 May 2023 | JPY | 1,944 | 1,955 | 1,915 | 1,922 | 1,922 | -45 (-2.29%) | 52,700 |
23 May 2023 | JPY | 1,988 | 2,034 | 1,957 | 1,967 | 1,967 | -12 (-0.61%) | 112,300 |
22 May 2023 | JPY | 1,925 | 1,979 | 1,925 | 1,979 | 1,979 | +54 (+2.81%) | 166,600 |
19 May 2023 | JPY | 1,940 | 1,959 | 1,922 | 1,925 | 1,925 | -7 (-0.36%) | 121,400 |
18 May 2023 | JPY | 1,954 | 1,961 | 1,914 | 1,932 | 1,932 | -22 (-1.13%) | 122,400 |
17 May 2023 | JPY | 1,919 | 1,967 | 1,919 | 1,954 | 1,954 | +36 (+1.88%) | 184,000 |
16 May 2023 | JPY | 2,017 | 2,017 | 1,891 | 1,918 | 1,918 | -129 (-6.30%) | 139,200 |
15 May 2023 | JPY | 2,055 | 2,100 | 2,026 | 2,047 | 2,047 | +17 (+0.84%) | 75,900 |
12 May 2023 | JPY | 2,011 | 2,053 | 2,011 | 2,030 | 2,030 | -2 (-0.10%) | 69,800 |
11 May 2023 | JPY | 2,012 | 2,049 | 2,007 | 2,032 | 2,032 | +14 (+0.69%) | 61,900 |
10 May 2023 | JPY | 2,056 | 2,056 | 2,015 | 2,018 | 2,018 | -30 (-1.46%) | 64,300 |
9 May 2023 | JPY | 2,000 | 2,051 | 1,996 | 2,048 | 2,048 | +53 (+2.66%) | 75,200 |
8 May 2023 | JPY | 1,953 | 2,001 | 1,953 | 1,995 | 1,995 | +15 (+0.76%) | 70,800 |
2 May 2023 | JPY | 1,987 | 2,001 | 1,967 | 1,980 | 1,980 | +1 (+0.05%) | 74,200 |
1 May 2023 | JPY | 1,965 | 1,979 | 1,941 | 1,979 | 1,979 | +24 (+1.23%) | 69,900 |
28 Apr 2023 | JPY | 1,900 | 1,956 | 1,891 | 1,955 | 1,955 | +95 (+5.11%) | 190,100 |
27 Apr 2023 | JPY | 1,898 | 1,909 | 1,845 | 1,860 | 1,860 | -22 (-1.17%) | 763,700 |
26 Apr 2023 | JPY | 1,875 | 1,896 | 1,869 | 1,882 | 1,882 | -13 (-0.69%) | 118,400 |
25 Apr 2023 | JPY | 1,874 | 1,917 | 1,874 | 1,895 | 1,895 | +22 (+1.17%) | 105,600 |
24 Apr 2023 | JPY | 1,880 | 1,891 | 1,859 | 1,873 | 1,873 | +10 (+0.54%) | 78,200 |
21 Apr 2023 | JPY | 1,853 | 1,877 | 1,844 | 1,863 | 1,863 | -7 (-0.37%) | 65,700 |
20 Apr 2023 | JPY | 1,844 | 1,875 | 1,844 | 1,870 | 1,870 | +10 (+0.54%) | 39,900 |
19 Apr 2023 | JPY | 1,865 | 1,871 | 1,844 | 1,860 | 1,860 | -13 (-0.69%) | 54,300 |
18 Apr 2023 | JPY | 1,870 | 1,894 | 1,870 | 1,873 | 1,873 | +17 (+0.92%) | 63,700 |
17 Apr 2023 | JPY | 1,845 | 1,860 | 1,835 | 1,856 | 1,856 | +17 (+0.92%) | 56,900 |
14 Apr 2023 | JPY | 1,839 | 1,852 | 1,836 | 1,839 | 1,839 | +21 (+1.16%) | 64,900 |
13 Apr 2023 | JPY | 1,805 | 1,821 | 1,801 | 1,818 | 1,818 | +14 (+0.78%) | 72,500 |
12 Apr 2023 | JPY | 1,799 | 1,817 | 1,795 | 1,804 | 1,804 | +6 (+0.33%) | 90,000 |
11 Apr 2023 | JPY | 1,795 | 1,800 | 1,768 | 1,798 | 1,798 | +18 (+1.01%) | 88,900 |