Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | JPY | 1,871 | 1,893 | 1,868 | 1,874 | 1,874 | +13 (+0.70%) | 445,500 |
18 May 2023 | JPY | 1,870 | 1,871 | 1,854 | 1,861 | 1,861 | +1 (+0.05%) | 381,300 |
17 May 2023 | JPY | 1,860 | 1,865 | 1,845 | 1,860 | 1,860 | 0.0 (0.0%) | 419,200 |
16 May 2023 | JPY | 1,847 | 1,860 | 1,825 | 1,860 | 1,860 | +8 (+0.43%) | 494,800 |
15 May 2023 | JPY | 1,832 | 1,854 | 1,824 | 1,852 | 1,852 | +26 (+1.42%) | 505,300 |
12 May 2023 | JPY | 1,830 | 1,855 | 1,815 | 1,826 | 1,826 | +1 (+0.05%) | 761,700 |
11 May 2023 | JPY | 1,831 | 1,855 | 1,811 | 1,825 | 1,825 | +91 (+5.25%) | 1,780,300 |
10 May 2023 | JPY | 1,749 | 1,749 | 1,720 | 1,734 | 1,734 | -9 (-0.52%) | 456,800 |
9 May 2023 | JPY | 1,712 | 1,747 | 1,711 | 1,743 | 1,743 | +16 (+0.93%) | 553,200 |
8 May 2023 | JPY | 1,730 | 1,739 | 1,720 | 1,727 | 1,727 | +1 (+0.06%) | 501,000 |
2 May 2023 | JPY | 1,738 | 1,739 | 1,721 | 1,726 | 1,726 | -6 (-0.35%) | 365,300 |
1 May 2023 | JPY | 1,723 | 1,733 | 1,715 | 1,732 | 1,732 | +20 (+1.17%) | 445,900 |
28 Apr 2023 | JPY | 1,694 | 1,713 | 1,694 | 1,712 | 1,712 | +37 (+2.21%) | 594,200 |
27 Apr 2023 | JPY | 1,667 | 1,680 | 1,658 | 1,675 | 1,675 | +6 (+0.36%) | 349,700 |
26 Apr 2023 | JPY | 1,667 | 1,674 | 1,659 | 1,669 | 1,669 | -13 (-0.77%) | 325,400 |
25 Apr 2023 | JPY | 1,694 | 1,700 | 1,680 | 1,682 | 1,682 | -3 (-0.18%) | 345,300 |
24 Apr 2023 | JPY | 1,680 | 1,687 | 1,677 | 1,685 | 1,685 | +6 (+0.36%) | 413,400 |
21 Apr 2023 | JPY | 1,660 | 1,679 | 1,660 | 1,679 | 1,679 | +8 (+0.48%) | 389,900 |
20 Apr 2023 | JPY | 1,666 | 1,675 | 1,658 | 1,671 | 1,671 | +5 (+0.30%) | 198,000 |
19 Apr 2023 | JPY | 1,665 | 1,666 | 1,655 | 1,666 | 1,666 | -1 (-0.06%) | 232,700 |
18 Apr 2023 | JPY | 1,662 | 1,677 | 1,660 | 1,667 | 1,667 | +3 (+0.18%) | 287,700 |
17 Apr 2023 | JPY | 1,662 | 1,669 | 1,657 | 1,664 | 1,664 | +2 (+0.12%) | 199,000 |
14 Apr 2023 | JPY | 1,652 | 1,665 | 1,650 | 1,662 | 1,662 | +13 (+0.79%) | 275,600 |
13 Apr 2023 | JPY | 1,651 | 1,655 | 1,642 | 1,649 | 1,649 | -4 (-0.24%) | 224,900 |
12 Apr 2023 | JPY | 1,660 | 1,665 | 1,651 | 1,653 | 1,653 | 0.0 (0.0%) | 263,200 |
11 Apr 2023 | JPY | 1,650 | 1,664 | 1,646 | 1,653 | 1,653 | +13 (+0.79%) | 326,200 |
10 Apr 2023 | JPY | 1,652 | 1,654 | 1,630 | 1,640 | 1,640 | -1 (-0.06%) | 229,300 |
7 Apr 2023 | JPY | 1,637 | 1,646 | 1,633 | 1,641 | 1,641 | 0.0 (0.0%) | 324,200 |
6 Apr 2023 | JPY | 1,644 | 1,647 | 1,626 | 1,641 | 1,641 | -14 (-0.85%) | 436,400 |
5 Apr 2023 | JPY | 1,665 | 1,668 | 1,651 | 1,655 | 1,655 | -25 (-1.49%) | 365,000 |