Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2023 | JPY | 2,098 | 2,100 | 2,061 | 2,081 | 2,081 | -3 (-0.14%) | 43,600 |
19 May 2023 | JPY | 2,038 | 2,084 | 2,034 | 2,084 | 2,084 | +46 (+2.26%) | 121,000 |
18 May 2023 | JPY | 2,060 | 2,078 | 2,026 | 2,038 | 2,038 | -15 (-0.73%) | 82,300 |
17 May 2023 | JPY | 2,055 | 2,084 | 2,049 | 2,053 | 2,053 | -17 (-0.82%) | 65,600 |
16 May 2023 | JPY | 2,099 | 2,106 | 2,063 | 2,070 | 2,070 | -29 (-1.38%) | 68,700 |
15 May 2023 | JPY | 2,090 | 2,121 | 2,084 | 2,099 | 2,099 | +3 (+0.14%) | 54,300 |
12 May 2023 | JPY | 2,102 | 2,102 | 2,080 | 2,096 | 2,096 | -6 (-0.29%) | 59,600 |
11 May 2023 | JPY | 2,064 | 2,117 | 2,062 | 2,102 | 2,102 | +41 (+1.99%) | 83,700 |
10 May 2023 | JPY | 2,061 | 2,067 | 2,035 | 2,061 | 2,061 | -4 (-0.19%) | 75,800 |
9 May 2023 | JPY | 2,073 | 2,098 | 2,059 | 2,065 | 2,065 | -22 (-1.05%) | 68,700 |
8 May 2023 | JPY | 2,055 | 2,088 | 2,055 | 2,087 | 2,087 | +34 (+1.66%) | 65,100 |
2 May 2023 | JPY | 2,101 | 2,119 | 2,050 | 2,053 | 2,053 | -66 (-3.11%) | 86,100 |
1 May 2023 | JPY | 2,143 | 2,147 | 2,111 | 2,119 | 2,119 | +4 (+0.19%) | 46,200 |
28 Apr 2023 | JPY | 2,120 | 2,142 | 2,104 | 2,115 | 2,115 | +21 (+1.00%) | 53,400 |
27 Apr 2023 | JPY | 2,091 | 2,102 | 2,082 | 2,094 | 2,094 | 0.0 (0.0%) | 62,300 |
26 Apr 2023 | JPY | 2,113 | 2,145 | 2,093 | 2,094 | 2,094 | -38 (-1.78%) | 72,300 |
25 Apr 2023 | JPY | 2,090 | 2,138 | 2,090 | 2,132 | 2,132 | +41 (+1.96%) | 70,300 |
24 Apr 2023 | JPY | 2,120 | 2,131 | 2,089 | 2,091 | 2,091 | -37 (-1.74%) | 116,500 |
21 Apr 2023 | JPY | 2,180 | 2,182 | 2,125 | 2,128 | 2,128 | -54 (-2.47%) | 118,200 |
20 Apr 2023 | JPY | 2,208 | 2,230 | 2,182 | 2,182 | 2,182 | -73 (-3.24%) | 150,400 |
19 Apr 2023 | JPY | 2,260 | 2,301 | 2,228 | 2,255 | 2,255 | -45 (-1.96%) | 140,200 |
18 Apr 2023 | JPY | 2,321 | 2,325 | 2,276 | 2,300 | 2,300 | +5 (+0.22%) | 138,900 |
17 Apr 2023 | JPY | 2,299 | 2,306 | 2,284 | 2,295 | 2,295 | -5 (-0.22%) | 63,100 |
14 Apr 2023 | JPY | 2,326 | 2,348 | 2,296 | 2,300 | 2,300 | -43 (-1.84%) | 76,400 |
13 Apr 2023 | JPY | 2,329 | 2,347 | 2,301 | 2,343 | 2,343 | -14 (-0.59%) | 81,100 |
12 Apr 2023 | JPY | 2,254 | 2,363 | 2,249 | 2,357 | 2,357 | +103 (+4.57%) | 154,900 |
11 Apr 2023 | JPY | 2,285 | 2,317 | 2,224 | 2,254 | 2,254 | -31 (-1.36%) | 132,700 |
10 Apr 2023 | JPY | 2,261 | 2,366 | 2,233 | 2,285 | 2,285 | +71 (+3.21%) | 287,100 |
7 Apr 2023 | JPY | 2,360 | 2,420 | 2,209 | 2,214 | 2,214 | 0.0 (0.0%) | 574,000 |
6 Apr 2023 | JPY | 2,212 | 2,243 | 2,188 | 2,214 | 2,214 | +2 (+0.09%) | 230,900 |