Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | JPY | 2,137 | 2,159 | 2,130 | 2,155 | 2,155 | +23 (+1.08%) | 981,300 |
18 May 2023 | JPY | 2,168 | 2,174 | 2,130 | 2,132 | 2,132 | -44 (-2.02%) | 1,086,700 |
17 May 2023 | JPY | 2,143 | 2,193 | 2,137 | 2,176 | 2,176 | +32 (+1.49%) | 1,268,000 |
16 May 2023 | JPY | 2,129 | 2,144 | 2,114 | 2,144 | 2,144 | +17 (+0.80%) | 1,124,600 |
15 May 2023 | JPY | 2,112 | 2,159 | 2,097 | 2,127 | 2,127 | -2 (-0.09%) | 1,049,600 |
12 May 2023 | JPY | 2,144 | 2,148 | 2,100 | 2,129 | 2,129 | +72 (+3.50%) | 1,877,000 |
11 May 2023 | JPY | 2,043 | 2,058 | 2,026 | 2,057 | 2,057 | +14 (+0.69%) | 792,300 |
10 May 2023 | JPY | 2,047 | 2,050 | 2,025 | 2,043 | 2,043 | -4 (-0.20%) | 855,800 |
9 May 2023 | JPY | 2,012 | 2,054 | 2,012 | 2,047 | 2,047 | +39 (+1.94%) | 1,231,900 |
8 May 2023 | JPY | 2,007 | 2,034 | 2,001 | 2,008 | 2,008 | +21 (+1.06%) | 975,400 |
2 May 2023 | JPY | 1,991 | 1,994 | 1,964 | 1,987 | 1,987 | -11 (-0.55%) | 784,100 |
1 May 2023 | JPY | 1,952 | 2,005 | 1,952 | 1,998 | 1,998 | +86 (+4.50%) | 1,593,700 |
28 Apr 2023 | JPY | 1,912 | 1,916 | 1,896 | 1,912 | 1,912 | +10 (+0.53%) | 785,100 |
27 Apr 2023 | JPY | 1,877 | 1,909 | 1,871 | 1,902 | 1,902 | +24 (+1.28%) | 964,600 |
26 Apr 2023 | JPY | 1,872 | 1,882 | 1,862 | 1,878 | 1,878 | -4 (-0.21%) | 561,900 |
25 Apr 2023 | JPY | 1,868 | 1,902 | 1,866 | 1,882 | 1,882 | +14 (+0.75%) | 658,400 |
24 Apr 2023 | JPY | 1,880 | 1,886 | 1,868 | 1,868 | 1,868 | -5 (-0.27%) | 563,300 |
21 Apr 2023 | JPY | 1,860 | 1,879 | 1,860 | 1,873 | 1,873 | +16 (+0.86%) | 636,500 |
20 Apr 2023 | JPY | 1,853 | 1,866 | 1,846 | 1,857 | 1,857 | +3 (+0.16%) | 518,300 |
19 Apr 2023 | JPY | 1,850 | 1,854 | 1,835 | 1,854 | 1,854 | -22 (-1.17%) | 645,800 |
18 Apr 2023 | JPY | 1,854 | 1,886 | 1,853 | 1,876 | 1,876 | +44 (+2.40%) | 1,070,300 |
17 Apr 2023 | JPY | 1,846 | 1,847 | 1,824 | 1,832 | 1,832 | -14 (-0.76%) | 634,300 |
14 Apr 2023 | JPY | 1,844 | 1,855 | 1,839 | 1,846 | 1,846 | +12 (+0.65%) | 561,500 |
13 Apr 2023 | JPY | 1,825 | 1,835 | 1,820 | 1,834 | 1,834 | +5 (+0.27%) | 427,900 |
12 Apr 2023 | JPY | 1,809 | 1,832 | 1,808 | 1,829 | 1,829 | +18 (+0.99%) | 602,600 |
11 Apr 2023 | JPY | 1,846 | 1,858 | 1,802 | 1,811 | 1,811 | -17 (-0.93%) | 830,800 |
10 Apr 2023 | JPY | 1,821 | 1,836 | 1,820 | 1,828 | 1,828 | +15 (+0.83%) | 688,900 |
7 Apr 2023 | JPY | 1,801 | 1,817 | 1,800 | 1,813 | 1,813 | +13 (+0.72%) | 657,700 |
6 Apr 2023 | JPY | 1,781 | 1,804 | 1,774 | 1,800 | 1,800 | +4 (+0.22%) | 998,300 |
5 Apr 2023 | JPY | 1,796 | 1,809 | 1,786 | 1,796 | 1,796 | -17 (-0.94%) | 837,900 |