Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | JPY | 1,350 | 1,374 | 1,320 | 1,343 | 1,343 | -16 (-1.18%) | 169,300 |
18 May 2023 | JPY | 1,420 | 1,423 | 1,350 | 1,359 | 1,359 | -38 (-2.72%) | 151,900 |
17 May 2023 | JPY | 1,405 | 1,448 | 1,370 | 1,397 | 1,397 | +22 (+1.60%) | 226,700 |
16 May 2023 | JPY | 1,454 | 1,468 | 1,371 | 1,375 | 1,375 | -63 (-4.38%) | 247,800 |
15 May 2023 | JPY | 1,299 | 1,490 | 1,285 | 1,438 | 1,438 | -121 (-7.76%) | 734,600 |
12 May 2023 | JPY | 1,458 | 1,575 | 1,458 | 1,559 | 1,559 | +105 (+7.22%) | 707,500 |
11 May 2023 | JPY | 1,504 | 1,514 | 1,396 | 1,454 | 1,454 | -60 (-3.96%) | 373,300 |
10 May 2023 | JPY | 1,470 | 1,547 | 1,470 | 1,514 | 1,514 | +63 (+4.34%) | 695,700 |
9 May 2023 | JPY | 1,378 | 1,469 | 1,375 | 1,451 | 1,451 | +96 (+7.08%) | 510,700 |
8 May 2023 | JPY | 1,322 | 1,377 | 1,313 | 1,355 | 1,355 | +80 (+6.27%) | 268,900 |
2 May 2023 | JPY | 1,242 | 1,304 | 1,236 | 1,275 | 1,275 | +7 (+0.55%) | 133,700 |
1 May 2023 | JPY | 1,299 | 1,326 | 1,265 | 1,268 | 1,268 | -32 (-2.46%) | 147,700 |
28 Apr 2023 | JPY | 1,333 | 1,366 | 1,289 | 1,300 | 1,300 | -3 (-0.23%) | 166,400 |
27 Apr 2023 | JPY | 1,272 | 1,326 | 1,265 | 1,303 | 1,303 | +3 (+0.23%) | 206,600 |
26 Apr 2023 | JPY | 1,325 | 1,335 | 1,295 | 1,300 | 1,300 | -40 (-2.99%) | 201,000 |
25 Apr 2023 | JPY | 1,390 | 1,390 | 1,331 | 1,340 | 1,340 | -55 (-3.94%) | 215,700 |
24 Apr 2023 | JPY | 1,361 | 1,428 | 1,361 | 1,395 | 1,395 | +16 (+1.16%) | 281,800 |
21 Apr 2023 | JPY | 1,421 | 1,438 | 1,371 | 1,379 | 1,379 | -92 (-6.25%) | 334,500 |
20 Apr 2023 | JPY | 1,490 | 1,503 | 1,464 | 1,471 | 1,471 | -35 (-2.32%) | 213,900 |
19 Apr 2023 | JPY | 1,551 | 1,551 | 1,485 | 1,506 | 1,506 | -48 (-3.09%) | 254,400 |
18 Apr 2023 | JPY | 1,538 | 1,583 | 1,522 | 1,554 | 1,554 | +9 (+0.58%) | 238,600 |
17 Apr 2023 | JPY | 1,601 | 1,604 | 1,537 | 1,545 | 1,545 | -65 (-4.04%) | 322,500 |
14 Apr 2023 | JPY | 1,640 | 1,644 | 1,595 | 1,610 | 1,610 | -1 (-0.06%) | 155,200 |
13 Apr 2023 | JPY | 1,581 | 1,616 | 1,562 | 1,611 | 1,611 | +2 (+0.12%) | 164,300 |
12 Apr 2023 | JPY | 1,643 | 1,656 | 1,575 | 1,609 | 1,609 | -34 (-2.07%) | 259,700 |
11 Apr 2023 | JPY | 1,679 | 1,705 | 1,616 | 1,643 | 1,643 | -14 (-0.84%) | 377,500 |
10 Apr 2023 | JPY | 1,559 | 1,661 | 1,530 | 1,657 | 1,657 | +128 (+8.37%) | 522,400 |
7 Apr 2023 | JPY | 1,520 | 1,540 | 1,476 | 1,529 | 1,529 | -16 (-1.04%) | 403,600 |
6 Apr 2023 | JPY | 1,572 | 1,577 | 1,522 | 1,545 | 1,545 | -65 (-4.04%) | 392,900 |
5 Apr 2023 | JPY | 1,630 | 1,655 | 1,585 | 1,610 | 1,610 | -23 (-1.41%) | 373,400 |