Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2023 | JPY | 3,140 | 3,195 | 3,140 | 3,185 | 3,185 | +65 (+2.08%) | 164,100 |
8 May 2023 | JPY | 3,130 | 3,145 | 3,105 | 3,120 | 3,120 | +5 (+0.16%) | 117,500 |
2 May 2023 | JPY | 3,125 | 3,130 | 3,080 | 3,115 | 3,115 | -5 (-0.16%) | 90,300 |
1 May 2023 | JPY | 3,100 | 3,125 | 3,100 | 3,120 | 3,120 | +55 (+1.79%) | 138,100 |
28 Apr 2023 | JPY | 3,055 | 3,080 | 3,045 | 3,065 | 3,065 | +50 (+1.66%) | 164,600 |
27 Apr 2023 | JPY | 2,980 | 3,020 | 2,968 | 3,015 | 3,015 | +20 (+0.67%) | 167,800 |
26 Apr 2023 | JPY | 2,984 | 3,010 | 2,972 | 2,995 | 2,995 | -15 (-0.50%) | 182,200 |
25 Apr 2023 | JPY | 3,050 | 3,070 | 3,010 | 3,010 | 3,010 | -15 (-0.50%) | 146,800 |
24 Apr 2023 | JPY | 3,020 | 3,035 | 3,005 | 3,025 | 3,025 | +10 (+0.33%) | 143,900 |
21 Apr 2023 | JPY | 3,030 | 3,045 | 3,005 | 3,015 | 3,015 | 0.0 (0.0%) | 140,000 |
20 Apr 2023 | JPY | 2,995 | 3,030 | 2,986 | 3,015 | 3,015 | +25 (+0.84%) | 111,100 |
19 Apr 2023 | JPY | 2,978 | 3,005 | 2,974 | 2,990 | 2,990 | +11 (+0.37%) | 117,100 |
18 Apr 2023 | JPY | 2,945 | 2,979 | 2,932 | 2,979 | 2,979 | +54 (+1.85%) | 164,300 |
17 Apr 2023 | JPY | 2,926 | 2,940 | 2,918 | 2,925 | 2,925 | +6 (+0.21%) | 93,200 |
14 Apr 2023 | JPY | 2,903 | 2,933 | 2,903 | 2,919 | 2,919 | +24 (+0.83%) | 87,500 |
13 Apr 2023 | JPY | 2,908 | 2,916 | 2,888 | 2,895 | 2,895 | -19 (-0.65%) | 117,600 |
12 Apr 2023 | JPY | 2,890 | 2,923 | 2,888 | 2,914 | 2,914 | +53 (+1.85%) | 109,800 |
11 Apr 2023 | JPY | 2,880 | 2,885 | 2,850 | 2,861 | 2,861 | +14 (+0.49%) | 93,200 |
10 Apr 2023 | JPY | 2,868 | 2,877 | 2,842 | 2,847 | 2,847 | +3 (+0.11%) | 88,000 |
7 Apr 2023 | JPY | 2,840 | 2,855 | 2,838 | 2,844 | 2,844 | +6 (+0.21%) | 79,200 |
6 Apr 2023 | JPY | 2,840 | 2,850 | 2,822 | 2,838 | 2,838 | -24 (-0.84%) | 137,800 |
5 Apr 2023 | JPY | 2,914 | 2,921 | 2,853 | 2,862 | 2,862 | -94 (-3.18%) | 183,100 |
4 Apr 2023 | JPY | 2,960 | 2,983 | 2,948 | 2,956 | 2,956 | +2 (+0.07%) | 164,600 |
3 Apr 2023 | JPY | 2,944 | 2,956 | 2,918 | 2,954 | 2,954 | +44 (+1.51%) | 144,600 |
31 Mar 2023 | JPY | 2,870 | 2,919 | 2,870 | 2,910 | 2,910 | +63 (+2.21%) | 192,300 |
30 Mar 2023 | JPY | 2,859 | 2,870 | 2,827 | 2,847 | 2,847 | -66 (-2.27%) | 179,500 |
29 Mar 2023 | JPY | 2,873 | 2,914 | 2,873 | 2,913 | 2,913 | +55 (+1.92%) | 318,300 |
28 Mar 2023 | JPY | 2,848 | 2,889 | 2,840 | 2,858 | 2,858 | +38 (+1.35%) | 258,500 |
27 Mar 2023 | JPY | 2,840 | 2,842 | 2,803 | 2,820 | 2,820 | +5 (+0.18%) | 259,100 |
24 Mar 2023 | JPY | 2,821 | 2,822 | 2,796 | 2,815 | 2,815 | -22 (-0.78%) | 255,400 |