Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | JPY | 1,578 | 1,614 | 1,550 | 1,606 | 1,606 | +39 (+2.49%) | 137,400 |
18 May 2023 | JPY | 1,616 | 1,617 | 1,560 | 1,567 | 1,567 | -49 (-3.03%) | 130,800 |
17 May 2023 | JPY | 1,604 | 1,619 | 1,585 | 1,616 | 1,616 | +3 (+0.19%) | 84,900 |
16 May 2023 | JPY | 1,616 | 1,616 | 1,590 | 1,613 | 1,613 | -3 (-0.19%) | 76,300 |
15 May 2023 | JPY | 1,655 | 1,655 | 1,615 | 1,616 | 1,616 | -42 (-2.53%) | 89,500 |
12 May 2023 | JPY | 1,681 | 1,687 | 1,656 | 1,658 | 1,658 | -21 (-1.25%) | 77,700 |
11 May 2023 | JPY | 1,656 | 1,687 | 1,648 | 1,679 | 1,679 | +31 (+1.88%) | 105,500 |
10 May 2023 | JPY | 1,705 | 1,705 | 1,630 | 1,648 | 1,648 | -17 (-1.02%) | 140,300 |
9 May 2023 | JPY | 1,667 | 1,677 | 1,646 | 1,665 | 1,665 | +8 (+0.48%) | 95,300 |
8 May 2023 | JPY | 1,597 | 1,665 | 1,591 | 1,657 | 1,657 | +45 (+2.79%) | 150,000 |
2 May 2023 | JPY | 1,583 | 1,617 | 1,564 | 1,612 | 1,612 | +16 (+1.00%) | 97,500 |
1 May 2023 | JPY | 1,582 | 1,630 | 1,579 | 1,596 | 1,596 | +3 (+0.19%) | 186,900 |
28 Apr 2023 | JPY | 1,601 | 1,604 | 1,557 | 1,593 | 1,593 | +15 (+0.95%) | 127,800 |
27 Apr 2023 | JPY | 1,555 | 1,602 | 1,551 | 1,578 | 1,578 | +8 (+0.51%) | 188,900 |
26 Apr 2023 | JPY | 1,596 | 1,596 | 1,558 | 1,570 | 1,570 | -49 (-3.03%) | 187,900 |
25 Apr 2023 | JPY | 1,641 | 1,646 | 1,616 | 1,619 | 1,619 | 0.0 (0.0%) | 96,000 |
24 Apr 2023 | JPY | 1,638 | 1,648 | 1,614 | 1,619 | 1,619 | -20 (-1.22%) | 146,600 |
21 Apr 2023 | JPY | 1,722 | 1,722 | 1,630 | 1,639 | 1,639 | -72 (-4.21%) | 239,400 |
20 Apr 2023 | JPY | 1,675 | 1,733 | 1,670 | 1,711 | 1,711 | +40 (+2.39%) | 220,200 |
19 Apr 2023 | JPY | 1,684 | 1,707 | 1,654 | 1,671 | 1,671 | -4 (-0.24%) | 109,600 |
18 Apr 2023 | JPY | 1,726 | 1,757 | 1,654 | 1,675 | 1,675 | -51 (-2.95%) | 249,100 |
17 Apr 2023 | JPY | 1,669 | 1,732 | 1,589 | 1,726 | 1,726 | +31 (+1.83%) | 517,900 |
14 Apr 2023 | JPY | 1,680 | 1,701 | 1,650 | 1,695 | 1,695 | +26 (+1.56%) | 279,500 |
13 Apr 2023 | JPY | 1,725 | 1,756 | 1,663 | 1,669 | 1,669 | -86 (-4.90%) | 503,900 |
12 Apr 2023 | JPY | 1,757 | 1,794 | 1,671 | 1,755 | 1,755 | +192 (+12.28%) | 1,188,100 |
11 Apr 2023 | JPY | 1,583 | 1,589 | 1,537 | 1,563 | 1,563 | -40 (-2.50%) | 177,700 |
10 Apr 2023 | JPY | 1,586 | 1,616 | 1,562 | 1,603 | 1,603 | +21 (+1.33%) | 96,400 |
7 Apr 2023 | JPY | 1,592 | 1,598 | 1,533 | 1,582 | 1,582 | -3 (-0.19%) | 130,600 |
6 Apr 2023 | JPY | 1,566 | 1,605 | 1,544 | 1,585 | 1,585 | +8 (+0.51%) | 83,700 |
5 Apr 2023 | JPY | 1,585 | 1,612 | 1,570 | 1,577 | 1,577 | -29 (-1.81%) | 81,800 |