Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2023 | JPY | 2,852 | 2,923 | 2,835 | 2,881 | 2,881 | +40 (+1.41%) | 65,500 |
8 May 2023 | JPY | 2,868 | 2,879 | 2,839 | 2,841 | 2,841 | -29 (-1.01%) | 48,600 |
2 May 2023 | JPY | 2,852 | 2,870 | 2,790 | 2,870 | 2,870 | -4 (-0.14%) | 139,800 |
1 May 2023 | JPY | 2,932 | 2,943 | 2,852 | 2,874 | 2,874 | -21 (-0.73%) | 139,200 |
28 Apr 2023 | JPY | 2,879 | 2,895 | 2,821 | 2,895 | 2,895 | +61 (+2.15%) | 47,700 |
27 Apr 2023 | JPY | 2,781 | 2,859 | 2,771 | 2,834 | 2,834 | +26 (+0.93%) | 60,500 |
26 Apr 2023 | JPY | 2,885 | 2,891 | 2,780 | 2,808 | 2,808 | -100 (-3.44%) | 160,500 |
25 Apr 2023 | JPY | 2,920 | 2,939 | 2,892 | 2,908 | 2,908 | +6 (+0.21%) | 70,400 |
24 Apr 2023 | JPY | 2,935 | 2,950 | 2,900 | 2,902 | 2,902 | -18 (-0.62%) | 29,800 |
21 Apr 2023 | JPY | 2,960 | 2,990 | 2,906 | 2,920 | 2,920 | -45 (-1.52%) | 69,100 |
20 Apr 2023 | JPY | 2,971 | 2,994 | 2,914 | 2,965 | 2,965 | -90 (-2.95%) | 113,700 |
19 Apr 2023 | JPY | 3,050 | 3,100 | 2,978 | 3,055 | 3,055 | +5 (+0.16%) | 74,400 |
18 Apr 2023 | JPY | 2,975 | 3,075 | 2,975 | 3,050 | 3,050 | +75 (+2.52%) | 84,500 |
17 Apr 2023 | JPY | 2,999 | 2,999 | 2,935 | 2,975 | 2,975 | -40 (-1.33%) | 68,600 |
14 Apr 2023 | JPY | 3,080 | 3,090 | 3,000 | 3,015 | 3,015 | +56 (+1.89%) | 111,100 |
13 Apr 2023 | JPY | 2,881 | 2,984 | 2,869 | 2,959 | 2,959 | +54 (+1.86%) | 69,700 |
12 Apr 2023 | JPY | 2,871 | 2,918 | 2,851 | 2,905 | 2,905 | +31 (+1.08%) | 68,400 |
11 Apr 2023 | JPY | 2,930 | 2,946 | 2,853 | 2,874 | 2,874 | -25 (-0.86%) | 63,900 |
10 Apr 2023 | JPY | 2,922 | 2,948 | 2,882 | 2,899 | 2,899 | -28 (-0.96%) | 51,400 |
7 Apr 2023 | JPY | 2,952 | 2,971 | 2,909 | 2,927 | 2,927 | +25 (+0.86%) | 51,000 |
6 Apr 2023 | JPY | 2,906 | 2,920 | 2,882 | 2,902 | 2,902 | -29 (-0.99%) | 44,600 |
5 Apr 2023 | JPY | 2,970 | 3,020 | 2,928 | 2,931 | 2,931 | -53 (-1.78%) | 79,400 |
4 Apr 2023 | JPY | 3,030 | 3,055 | 2,966 | 2,984 | 2,984 | -111 (-3.59%) | 96,200 |
3 Apr 2023 | JPY | 3,060 | 3,150 | 3,040 | 3,095 | 3,095 | +90 (+3.00%) | 92,800 |
31 Mar 2023 | JPY | 3,015 | 3,030 | 2,970 | 3,005 | 3,005 | +7 (+0.23%) | 52,100 |
30 Mar 2023 | JPY | 3,020 | 3,060 | 2,974 | 2,998 | 2,998 | -7 (-0.23%) | 69,000 |
29 Mar 2023 | JPY | 2,921 | 3,005 | 2,892 | 3,005 | 3,005 | +70 (+2.39%) | 79,000 |
28 Mar 2023 | JPY | 3,005 | 3,005 | 2,905 | 2,935 | 2,935 | -90 (-2.98%) | 129,600 |
27 Mar 2023 | JPY | 2,978 | 3,030 | 2,940 | 3,025 | 3,025 | +72 (+2.44%) | 52,100 |
24 Mar 2023 | JPY | 3,015 | 3,020 | 2,930 | 2,953 | 2,953 | -92 (-3.02%) | 106,400 |