Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | JPY | 2,182 | 2,207 | 2,070 | 2,114 | 2,114 | -50 (-2.31%) | 152,900 |
18 May 2023 | JPY | 2,400 | 2,420 | 2,151 | 2,164 | 2,164 | -235 (-9.80%) | 190,500 |
17 May 2023 | JPY | 2,295 | 2,443 | 2,255 | 2,399 | 2,399 | +154 (+6.86%) | 169,100 |
16 May 2023 | JPY | 2,199 | 2,296 | 2,134 | 2,245 | 2,245 | +256 (+12.87%) | 450,400 |
15 May 2023 | JPY | 2,020 | 2,046 | 1,962 | 1,989 | 1,989 | -37 (-1.83%) | 60,000 |
12 May 2023 | JPY | 1,980 | 2,100 | 1,971 | 2,026 | 2,026 | +31 (+1.55%) | 51,800 |
11 May 2023 | JPY | 2,039 | 2,045 | 1,993 | 1,995 | 1,995 | -44 (-2.16%) | 34,600 |
10 May 2023 | JPY | 2,029 | 2,114 | 2,010 | 2,039 | 2,039 | +23 (+1.14%) | 71,300 |
9 May 2023 | JPY | 2,076 | 2,117 | 1,987 | 2,016 | 2,016 | -60 (-2.89%) | 40,000 |
8 May 2023 | JPY | 2,069 | 2,129 | 2,029 | 2,076 | 2,076 | +9 (+0.44%) | 54,000 |
2 May 2023 | JPY | 2,090 | 2,090 | 2,024 | 2,067 | 2,067 | -43 (-2.04%) | 27,900 |
1 May 2023 | JPY | 2,148 | 2,148 | 2,029 | 2,110 | 2,110 | -25 (-1.17%) | 26,800 |
28 Apr 2023 | JPY | 2,139 | 2,148 | 2,085 | 2,135 | 2,135 | 0.0 (0.0%) | 14,000 |
27 Apr 2023 | JPY | 2,131 | 2,265 | 2,126 | 2,135 | 2,135 | +29 (+1.38%) | 48,300 |
26 Apr 2023 | JPY | 2,068 | 2,123 | 2,050 | 2,106 | 2,106 | +6 (+0.29%) | 20,900 |
25 Apr 2023 | JPY | 2,065 | 2,129 | 2,030 | 2,100 | 2,100 | +42 (+2.04%) | 40,900 |
24 Apr 2023 | JPY | 2,055 | 2,099 | 2,040 | 2,058 | 2,058 | -10 (-0.48%) | 17,600 |
21 Apr 2023 | JPY | 2,138 | 2,138 | 2,018 | 2,068 | 2,068 | -75 (-3.50%) | 44,800 |
20 Apr 2023 | JPY | 2,150 | 2,176 | 2,125 | 2,143 | 2,143 | -8 (-0.37%) | 5,300 |
19 Apr 2023 | JPY | 2,220 | 2,220 | 2,125 | 2,151 | 2,151 | -71 (-3.20%) | 14,000 |
18 Apr 2023 | JPY | 2,107 | 2,222 | 2,065 | 2,222 | 2,222 | +165 (+8.02%) | 22,000 |
17 Apr 2023 | JPY | 2,139 | 2,150 | 2,032 | 2,057 | 2,057 | -82 (-3.83%) | 14,400 |
14 Apr 2023 | JPY | 2,167 | 2,185 | 2,116 | 2,139 | 2,139 | +22 (+1.04%) | 16,900 |
13 Apr 2023 | JPY | 2,051 | 2,129 | 2,051 | 2,117 | 2,117 | +50 (+2.42%) | 16,600 |
12 Apr 2023 | JPY | 2,052 | 2,085 | 2,024 | 2,067 | 2,067 | +7 (+0.34%) | 10,800 |
11 Apr 2023 | JPY | 2,086 | 2,145 | 2,040 | 2,060 | 2,060 | -10 (-0.48%) | 20,000 |
10 Apr 2023 | JPY | 2,050 | 2,077 | 2,028 | 2,070 | 2,070 | +35 (+1.72%) | 12,600 |
7 Apr 2023 | JPY | 1,984 | 2,036 | 1,970 | 2,035 | 2,035 | +50 (+2.52%) | 14,400 |
6 Apr 2023 | JPY | 1,961 | 2,022 | 1,960 | 1,985 | 1,985 | +13 (+0.66%) | 10,100 |
5 Apr 2023 | JPY | 2,005 | 2,040 | 1,961 | 1,972 | 1,972 | -50 (-2.47%) | 14,600 |