Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | JPY | 2,738 | 2,946 | 2,738 | 2,905 | 2,905 | +190 (+7.00%) | 63,000 |
18 May 2023 | JPY | 2,750 | 2,796 | 2,660 | 2,715 | 2,715 | -81 (-2.90%) | 52,700 |
17 May 2023 | JPY | 2,831 | 2,927 | 2,735 | 2,796 | 2,796 | +15 (+0.54%) | 84,600 |
16 May 2023 | JPY | 2,729 | 2,840 | 2,592 | 2,781 | 2,781 | +118 (+4.43%) | 94,900 |
15 May 2023 | JPY | 2,840 | 2,860 | 2,661 | 2,663 | 2,663 | -181 (-6.36%) | 135,700 |
12 May 2023 | JPY | 2,927 | 2,987 | 2,820 | 2,844 | 2,844 | -84 (-2.87%) | 122,500 |
11 May 2023 | JPY | 3,135 | 3,240 | 2,911 | 2,928 | 2,928 | -137 (-4.47%) | 229,100 |
10 May 2023 | JPY | 3,220 | 3,245 | 3,020 | 3,065 | 3,065 | -175 (-5.40%) | 177,200 |
9 May 2023 | JPY | 3,100 | 3,240 | 3,020 | 3,240 | 3,240 | +120 (+3.85%) | 251,100 |
8 May 2023 | JPY | 2,963 | 3,215 | 2,941 | 3,120 | 3,120 | +204 (+7.00%) | 839,500 |
2 May 2023 | JPY | 2,930 | 3,135 | 2,850 | 2,916 | 2,916 | +220 (+8.16%) | 2,135,800 |
1 May 2023 | JPY | 2,696 | 2,696 | 2,696 | 2,696 | 2,696 | +500 (+22.77%) | 12,900 |
28 Apr 2023 | JPY | 2,201 | 2,250 | 2,160 | 2,196 | 2,196 | +10 (+0.46%) | 57,600 |
27 Apr 2023 | JPY | 2,139 | 2,200 | 2,113 | 2,186 | 2,186 | +39 (+1.82%) | 20,400 |
26 Apr 2023 | JPY | 2,101 | 2,189 | 2,100 | 2,147 | 2,147 | +28 (+1.32%) | 16,200 |
25 Apr 2023 | JPY | 2,165 | 2,165 | 2,084 | 2,119 | 2,119 | -1 (-0.05%) | 19,600 |
24 Apr 2023 | JPY | 2,071 | 2,225 | 2,053 | 2,120 | 2,120 | +37 (+1.78%) | 37,200 |
21 Apr 2023 | JPY | 2,135 | 2,141 | 2,083 | 2,083 | 2,083 | -102 (-4.67%) | 42,200 |
20 Apr 2023 | JPY | 2,143 | 2,197 | 2,070 | 2,185 | 2,185 | +64 (+3.02%) | 36,100 |
19 Apr 2023 | JPY | 2,190 | 2,223 | 2,087 | 2,121 | 2,121 | -38 (-1.76%) | 46,900 |
18 Apr 2023 | JPY | 2,276 | 2,276 | 2,150 | 2,159 | 2,159 | -126 (-5.51%) | 81,900 |
17 Apr 2023 | JPY | 2,340 | 2,363 | 2,210 | 2,285 | 2,285 | -34 (-1.47%) | 84,900 |
14 Apr 2023 | JPY | 2,303 | 2,453 | 2,281 | 2,319 | 2,319 | +32 (+1.40%) | 113,700 |
13 Apr 2023 | JPY | 2,397 | 2,397 | 2,277 | 2,287 | 2,287 | -123 (-5.10%) | 97,800 |
12 Apr 2023 | JPY | 2,341 | 2,432 | 2,262 | 2,410 | 2,410 | +80 (+3.43%) | 149,200 |
11 Apr 2023 | JPY | 2,380 | 2,519 | 2,309 | 2,330 | 2,330 | -76 (-3.16%) | 221,300 |
10 Apr 2023 | JPY | 2,530 | 2,569 | 2,383 | 2,406 | 2,406 | -113 (-4.49%) | 169,100 |
7 Apr 2023 | JPY | 2,800 | 2,840 | 2,515 | 2,519 | 2,519 | -247 (-8.93%) | 349,900 |
6 Apr 2023 | JPY | 2,780 | 2,980 | 2,670 | 2,766 | 2,766 | -52 (-1.85%) | 425,300 |
5 Apr 2023 | JPY | 2,999 | 3,060 | 2,767 | 2,818 | 2,818 | -267 (-8.65%) | 635,400 |