Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | JPY | 2,035 | 2,172 | 2,026 | 2,148 | 2,148 | +132 (+6.55%) | 336,800 |
18 May 2023 | JPY | 2,050 | 2,059 | 1,987 | 2,016 | 2,016 | -40 (-1.95%) | 230,700 |
17 May 2023 | JPY | 2,100 | 2,112 | 2,053 | 2,056 | 2,056 | -42 (-2.00%) | 135,700 |
16 May 2023 | JPY | 2,122 | 2,130 | 2,066 | 2,098 | 2,098 | -29 (-1.36%) | 170,800 |
15 May 2023 | JPY | 2,151 | 2,170 | 2,085 | 2,127 | 2,127 | -12 (-0.56%) | 225,800 |
12 May 2023 | JPY | 2,045 | 2,150 | 2,021 | 2,139 | 2,139 | +123 (+6.10%) | 415,700 |
11 May 2023 | JPY | 1,957 | 2,044 | 1,906 | 2,016 | 2,016 | +139 (+7.41%) | 554,500 |
10 May 2023 | JPY | 1,932 | 1,933 | 1,872 | 1,877 | 1,877 | -46 (-2.39%) | 206,500 |
9 May 2023 | JPY | 1,974 | 1,980 | 1,911 | 1,923 | 1,923 | -50 (-2.53%) | 137,900 |
8 May 2023 | JPY | 1,890 | 1,987 | 1,883 | 1,973 | 1,973 | +43 (+2.23%) | 214,800 |
2 May 2023 | JPY | 1,943 | 1,991 | 1,901 | 1,930 | 1,930 | -30 (-1.53%) | 282,800 |
1 May 2023 | JPY | 2,022 | 2,022 | 1,949 | 1,960 | 1,960 | -55 (-2.73%) | 165,800 |
28 Apr 2023 | JPY | 2,025 | 2,030 | 1,962 | 2,015 | 2,015 | +10 (+0.50%) | 189,000 |
27 Apr 2023 | JPY | 2,008 | 2,037 | 1,993 | 2,005 | 2,005 | -5 (-0.25%) | 122,700 |
26 Apr 2023 | JPY | 2,080 | 2,080 | 1,984 | 2,010 | 2,010 | -97 (-4.60%) | 232,200 |
25 Apr 2023 | JPY | 2,098 | 2,121 | 2,066 | 2,107 | 2,107 | +31 (+1.49%) | 103,700 |
24 Apr 2023 | JPY | 2,111 | 2,153 | 2,065 | 2,076 | 2,076 | -50 (-2.35%) | 183,500 |
21 Apr 2023 | JPY | 2,126 | 2,171 | 2,101 | 2,126 | 2,126 | -24 (-1.12%) | 146,100 |
20 Apr 2023 | JPY | 2,159 | 2,183 | 2,150 | 2,150 | 2,150 | -40 (-1.83%) | 114,800 |
19 Apr 2023 | JPY | 2,230 | 2,249 | 2,167 | 2,190 | 2,190 | -39 (-1.75%) | 169,100 |
18 Apr 2023 | JPY | 2,208 | 2,231 | 2,162 | 2,229 | 2,229 | +24 (+1.09%) | 187,200 |
17 Apr 2023 | JPY | 2,259 | 2,259 | 2,160 | 2,205 | 2,205 | -25 (-1.12%) | 238,900 |
14 Apr 2023 | JPY | 2,240 | 2,261 | 2,190 | 2,230 | 2,230 | +22 (+1.00%) | 252,300 |
13 Apr 2023 | JPY | 2,221 | 2,281 | 2,187 | 2,208 | 2,208 | -42 (-1.87%) | 330,100 |
12 Apr 2023 | JPY | 2,249 | 2,318 | 2,205 | 2,250 | 2,250 | +57 (+2.60%) | 684,000 |
11 Apr 2023 | JPY | 2,193 | 2,227 | 2,085 | 2,193 | 2,193 | +65 (+3.05%) | 616,700 |
10 Apr 2023 | JPY | 2,027 | 2,139 | 2,012 | 2,128 | 2,128 | +141 (+7.10%) | 269,700 |
7 Apr 2023 | JPY | 2,046 | 2,057 | 1,958 | 1,987 | 1,987 | -29 (-1.44%) | 153,700 |
6 Apr 2023 | JPY | 2,006 | 2,036 | 1,969 | 2,016 | 2,016 | -4 (-0.20%) | 152,800 |
5 Apr 2023 | JPY | 2,110 | 2,138 | 2,005 | 2,020 | 2,020 | -80 (-3.81%) | 289,800 |