Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2023 | JPY | 1,483 | 1,505 | 1,483 | 1,485 | 1,485 | -14 (-0.93%) | 7,800 |
19 May 2023 | JPY | 1,505 | 1,514 | 1,482 | 1,499 | 1,499 | -11 (-0.73%) | 9,100 |
18 May 2023 | JPY | 1,539 | 1,539 | 1,501 | 1,510 | 1,510 | -29 (-1.88%) | 10,100 |
17 May 2023 | JPY | 1,543 | 1,558 | 1,537 | 1,539 | 1,539 | -4 (-0.26%) | 3,600 |
16 May 2023 | JPY | 1,563 | 1,567 | 1,543 | 1,543 | 1,543 | -18 (-1.15%) | 3,700 |
15 May 2023 | JPY | 1,588 | 1,600 | 1,555 | 1,561 | 1,561 | -22 (-1.39%) | 7,700 |
12 May 2023 | JPY | 1,601 | 1,610 | 1,583 | 1,583 | 1,583 | -21 (-1.31%) | 5,300 |
11 May 2023 | JPY | 1,671 | 1,671 | 1,603 | 1,604 | 1,604 | -91 (-5.37%) | 21,600 |
10 May 2023 | JPY | 1,700 | 1,739 | 1,670 | 1,695 | 1,695 | +2 (+0.12%) | 25,500 |
9 May 2023 | JPY | 1,639 | 1,695 | 1,634 | 1,693 | 1,693 | +71 (+4.38%) | 15,000 |
8 May 2023 | JPY | 1,587 | 1,639 | 1,570 | 1,622 | 1,622 | +55 (+3.51%) | 5,800 |
2 May 2023 | JPY | 1,571 | 1,573 | 1,558 | 1,567 | 1,567 | -4 (-0.25%) | 2,300 |
1 May 2023 | JPY | 1,577 | 1,590 | 1,564 | 1,571 | 1,571 | -6 (-0.38%) | 4,700 |
28 Apr 2023 | JPY | 1,560 | 1,580 | 1,531 | 1,577 | 1,577 | +5 (+0.32%) | 9,500 |
27 Apr 2023 | JPY | 1,582 | 1,583 | 1,561 | 1,572 | 1,572 | -13 (-0.82%) | 6,300 |
26 Apr 2023 | JPY | 1,598 | 1,598 | 1,584 | 1,585 | 1,585 | -21 (-1.31%) | 6,100 |
25 Apr 2023 | JPY | 1,614 | 1,618 | 1,600 | 1,606 | 1,606 | 0.0 (0.0%) | 5,000 |
24 Apr 2023 | JPY | 1,608 | 1,613 | 1,603 | 1,606 | 1,606 | -7 (-0.43%) | 2,300 |
21 Apr 2023 | JPY | 1,610 | 1,615 | 1,607 | 1,613 | 1,613 | -1 (-0.06%) | 4,900 |
20 Apr 2023 | JPY | 1,613 | 1,620 | 1,609 | 1,614 | 1,614 | -1 (-0.06%) | 2,500 |
19 Apr 2023 | JPY | 1,602 | 1,624 | 1,602 | 1,615 | 1,615 | +3 (+0.19%) | 2,700 |
18 Apr 2023 | JPY | 1,640 | 1,658 | 1,600 | 1,612 | 1,612 | -33 (-2.01%) | 11,100 |
17 Apr 2023 | JPY | 1,675 | 1,679 | 1,640 | 1,645 | 1,645 | -6 (-0.36%) | 7,200 |
14 Apr 2023 | JPY | 1,677 | 1,678 | 1,651 | 1,651 | 1,651 | -26 (-1.55%) | 5,200 |
13 Apr 2023 | JPY | 1,675 | 1,677 | 1,641 | 1,677 | 1,677 | +3 (+0.18%) | 4,300 |
12 Apr 2023 | JPY | 1,648 | 1,674 | 1,638 | 1,674 | 1,674 | +33 (+2.01%) | 8,400 |
11 Apr 2023 | JPY | 1,640 | 1,655 | 1,621 | 1,641 | 1,641 | +3 (+0.18%) | 4,900 |
10 Apr 2023 | JPY | 1,659 | 1,670 | 1,630 | 1,638 | 1,638 | -4 (-0.24%) | 7,300 |
7 Apr 2023 | JPY | 1,606 | 1,646 | 1,606 | 1,642 | 1,642 | +26 (+1.61%) | 5,200 |
6 Apr 2023 | JPY | 1,615 | 1,672 | 1,615 | 1,616 | 1,616 | -13 (-0.80%) | 13,800 |