Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | JPY | 1,794 | 1,837 | 1,783 | 1,823 | 1,823 | +43 (+2.42%) | 268,200 |
18 May 2023 | JPY | 1,814 | 1,814 | 1,776 | 1,780 | 1,780 | -40 (-2.20%) | 286,400 |
17 May 2023 | JPY | 1,817 | 1,834 | 1,787 | 1,820 | 1,820 | -14 (-0.76%) | 316,200 |
16 May 2023 | JPY | 1,839 | 1,851 | 1,813 | 1,834 | 1,834 | +16 (+0.88%) | 301,100 |
15 May 2023 | JPY | 1,850 | 1,856 | 1,809 | 1,818 | 1,818 | -39 (-2.10%) | 252,200 |
12 May 2023 | JPY | 1,798 | 1,858 | 1,798 | 1,857 | 1,857 | +41 (+2.26%) | 387,800 |
11 May 2023 | JPY | 1,849 | 1,860 | 1,793 | 1,816 | 1,816 | -10 (-0.55%) | 423,600 |
10 May 2023 | JPY | 1,800 | 1,885 | 1,781 | 1,826 | 1,826 | +205 (+12.65%) | 1,475,500 |
9 May 2023 | JPY | 1,614 | 1,623 | 1,603 | 1,621 | 1,621 | +8 (+0.50%) | 346,500 |
8 May 2023 | JPY | 1,605 | 1,633 | 1,602 | 1,613 | 1,613 | +11 (+0.69%) | 231,800 |
2 May 2023 | JPY | 1,609 | 1,610 | 1,580 | 1,602 | 1,602 | -8 (-0.50%) | 199,900 |
1 May 2023 | JPY | 1,617 | 1,625 | 1,597 | 1,610 | 1,610 | -6 (-0.37%) | 128,500 |
28 Apr 2023 | JPY | 1,583 | 1,619 | 1,583 | 1,616 | 1,616 | +52 (+3.32%) | 241,300 |
27 Apr 2023 | JPY | 1,562 | 1,579 | 1,555 | 1,564 | 1,564 | -12 (-0.76%) | 144,200 |
26 Apr 2023 | JPY | 1,566 | 1,579 | 1,548 | 1,576 | 1,576 | -9 (-0.57%) | 161,600 |
25 Apr 2023 | JPY | 1,603 | 1,615 | 1,576 | 1,585 | 1,585 | -24 (-1.49%) | 211,600 |
24 Apr 2023 | JPY | 1,589 | 1,613 | 1,589 | 1,609 | 1,609 | +37 (+2.35%) | 189,900 |
21 Apr 2023 | JPY | 1,576 | 1,582 | 1,547 | 1,572 | 1,572 | -8 (-0.51%) | 203,600 |
20 Apr 2023 | JPY | 1,572 | 1,585 | 1,562 | 1,580 | 1,580 | +6 (+0.38%) | 203,300 |
19 Apr 2023 | JPY | 1,532 | 1,574 | 1,525 | 1,574 | 1,574 | +7 (+0.45%) | 270,000 |
18 Apr 2023 | JPY | 1,519 | 1,567 | 1,519 | 1,567 | 1,567 | +49 (+3.23%) | 177,600 |
17 Apr 2023 | JPY | 1,550 | 1,551 | 1,513 | 1,518 | 1,518 | -32 (-2.06%) | 180,200 |
14 Apr 2023 | JPY | 1,550 | 1,561 | 1,537 | 1,550 | 1,550 | +14 (+0.91%) | 232,700 |
13 Apr 2023 | JPY | 1,527 | 1,548 | 1,496 | 1,536 | 1,536 | -1 (-0.07%) | 210,900 |
12 Apr 2023 | JPY | 1,534 | 1,540 | 1,497 | 1,537 | 1,537 | -10 (-0.65%) | 263,700 |
11 Apr 2023 | JPY | 1,547 | 1,554 | 1,526 | 1,547 | 1,547 | +15 (+0.98%) | 181,900 |
10 Apr 2023 | JPY | 1,536 | 1,548 | 1,524 | 1,532 | 1,532 | -1 (-0.07%) | 118,000 |
7 Apr 2023 | JPY | 1,530 | 1,555 | 1,525 | 1,533 | 1,533 | +25 (+1.66%) | 198,700 |
6 Apr 2023 | JPY | 1,499 | 1,520 | 1,495 | 1,508 | 1,508 | -1 (-0.07%) | 148,900 |
5 Apr 2023 | JPY | 1,496 | 1,518 | 1,488 | 1,509 | 1,509 | +1 (+0.07%) | 187,600 |