Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | JPY | 2,422.5 | 2,482.5 | 2,375 | 2,390 | 2,390 | -40 (-1.65%) | 186,200 |
18 May 2023 | JPY | 2,390 | 2,442.5 | 2,345 | 2,430 | 2,430 | +27.5 (+1.14%) | 193,600 |
17 May 2023 | JPY | 2,322.5 | 2,470 | 2,312.5 | 2,402.5 | 2,402.5 | +97.5 (+4.23%) | 349,800 |
16 May 2023 | JPY | 2,325 | 2,390 | 2,270 | 2,305 | 2,305 | -25 (-1.07%) | 225,800 |
15 May 2023 | JPY | 2,240 | 2,357.5 | 2,192.5 | 2,330 | 2,330 | +265 (+12.83%) | 509,600 |
12 May 2023 | JPY | 2,052.5 | 2,090 | 2,027.5 | 2,065 | 2,065 | +12.5 (+0.61%) | 161,400 |
11 May 2023 | JPY | 2,057.5 | 2,080 | 2,047.5 | 2,052.5 | 2,052.5 | +5 (+0.24%) | 87,400 |
10 May 2023 | JPY | 2,117.5 | 2,117.5 | 2,047.5 | 2,047.5 | 2,047.5 | -45 (-2.15%) | 99,000 |
9 May 2023 | JPY | 2,112.5 | 2,152.5 | 2,092.5 | 2,092.5 | 2,092.5 | -5 (-0.24%) | 126,200 |
8 May 2023 | JPY | 2,045 | 2,105 | 2,030 | 2,097.5 | 2,097.5 | +80 (+3.97%) | 120,200 |
2 May 2023 | JPY | 2,015 | 2,017.5 | 1,982.5 | 2,017.5 | 2,017.5 | -7.5 (-0.37%) | 86,200 |
1 May 2023 | JPY | 2,037.5 | 2,090 | 2,025 | 2,025 | 2,025 | +20 (+1.00%) | 100,200 |
28 Apr 2023 | JPY | 2,047.5 | 2,052.5 | 1,985 | 2,005 | 2,005 | -30 (-1.47%) | 176,600 |
27 Apr 2023 | JPY | 2,025 | 2,047.5 | 1,995 | 2,035 | 2,035 | +2.5 (+0.12%) | 85,800 |
26 Apr 2023 | JPY | 2,080 | 2,110 | 2,027.5 | 2,032.5 | 2,032.5 | -65 (-3.10%) | 106,000 |
25 Apr 2023 | JPY | 2,092.5 | 2,117.5 | 2,067.5 | 2,097.5 | 2,097.5 | +7.5 (+0.36%) | 65,800 |
24 Apr 2023 | JPY | 2,130 | 2,130 | 2,062.5 | 2,090 | 2,090 | -50 (-2.34%) | 96,200 |
21 Apr 2023 | JPY | 2,207.5 | 2,212.5 | 2,107.5 | 2,140 | 2,140 | -82.5 (-3.71%) | 174,000 |
20 Apr 2023 | JPY | 2,235 | 2,265 | 2,217.5 | 2,222.5 | 2,222.5 | -32.5 (-1.44%) | 104,600 |
19 Apr 2023 | JPY | 2,325 | 2,327.5 | 2,207.5 | 2,255 | 2,255 | -87.5 (-3.74%) | 276,200 |
18 Apr 2023 | JPY | 2,345 | 2,407.5 | 2,342.5 | 2,342.5 | 2,342.5 | +25 (+1.08%) | 133,800 |
17 Apr 2023 | JPY | 2,285 | 2,332.5 | 2,267.5 | 2,317.5 | 2,317.5 | +35 (+1.53%) | 165,400 |
14 Apr 2023 | JPY | 2,497.5 | 2,497.5 | 2,282.5 | 2,282.5 | 2,282.5 | -200 (-8.06%) | 353,600 |
13 Apr 2023 | JPY | 2,395 | 2,490 | 2,362.5 | 2,482.5 | 2,482.5 | +107.5 (+4.53%) | 242,000 |
12 Apr 2023 | JPY | 2,352.5 | 2,375 | 2,300 | 2,375 | 2,375 | 0.0 (0.0%) | 111,800 |
11 Apr 2023 | JPY | 2,327.5 | 2,422.5 | 2,327.5 | 2,375 | 2,375 | +47.5 (+2.04%) | 138,800 |
10 Apr 2023 | JPY | 2,260 | 2,360 | 2,222.5 | 2,327.5 | 2,327.5 | +57.5 (+2.53%) | 149,800 |
7 Apr 2023 | JPY | 2,372.5 | 2,375 | 2,257.5 | 2,270 | 2,270 | -77.5 (-3.30%) | 164,400 |
6 Apr 2023 | JPY | 2,317.5 | 2,385 | 2,317.5 | 2,347.5 | 2,347.5 | +52.5 (+2.29%) | 170,000 |
5 Apr 2023 | JPY | 2,372.5 | 2,372.5 | 2,277.5 | 2,295 | 2,295 | -100 (-4.18%) | 175,600 |