Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | JPY | 1,498 | 1,528 | 1,461 | 1,481 | 1,481 | -21 (-1.40%) | 188,100 |
22 May 2023 | JPY | 1,520 | 1,537 | 1,492 | 1,502 | 1,502 | -58 (-3.72%) | 203,100 |
19 May 2023 | JPY | 1,530 | 1,572 | 1,523 | 1,560 | 1,560 | +44 (+2.90%) | 267,300 |
18 May 2023 | JPY | 1,473 | 1,523 | 1,441 | 1,516 | 1,516 | +31 (+2.09%) | 302,400 |
17 May 2023 | JPY | 1,500 | 1,511 | 1,479 | 1,485 | 1,485 | -25 (-1.66%) | 182,900 |
16 May 2023 | JPY | 1,434 | 1,542 | 1,412 | 1,510 | 1,510 | +62 (+4.28%) | 316,800 |
15 May 2023 | JPY | 1,430 | 1,479 | 1,430 | 1,448 | 1,448 | +101 (+7.50%) | 499,200 |
12 May 2023 | JPY | 1,340 | 1,385 | 1,327 | 1,347 | 1,347 | -18 (-1.32%) | 305,700 |
11 May 2023 | JPY | 1,350 | 1,374 | 1,348 | 1,365 | 1,365 | +22 (+1.64%) | 152,400 |
10 May 2023 | JPY | 1,383 | 1,388 | 1,330 | 1,343 | 1,343 | -52 (-3.73%) | 352,400 |
9 May 2023 | JPY | 1,425 | 1,427 | 1,382 | 1,395 | 1,395 | -22 (-1.55%) | 193,300 |
8 May 2023 | JPY | 1,441 | 1,456 | 1,404 | 1,417 | 1,417 | -29 (-2.01%) | 199,800 |
2 May 2023 | JPY | 1,460 | 1,465 | 1,421 | 1,446 | 1,446 | -25 (-1.70%) | 197,300 |
1 May 2023 | JPY | 1,464 | 1,510 | 1,450 | 1,471 | 1,471 | -33 (-2.19%) | 472,600 |
28 Apr 2023 | JPY | 1,472 | 1,515 | 1,442 | 1,504 | 1,504 | +44 (+3.01%) | 211,600 |
27 Apr 2023 | JPY | 1,458 | 1,480 | 1,446 | 1,460 | 1,460 | -3 (-0.21%) | 127,400 |
26 Apr 2023 | JPY | 1,490 | 1,490 | 1,435 | 1,463 | 1,463 | -35 (-2.34%) | 283,900 |
25 Apr 2023 | JPY | 1,567 | 1,588 | 1,498 | 1,498 | 1,498 | -44 (-2.85%) | 280,500 |
24 Apr 2023 | JPY | 1,567 | 1,575 | 1,516 | 1,542 | 1,542 | -63 (-3.93%) | 334,800 |
21 Apr 2023 | JPY | 1,640 | 1,640 | 1,592 | 1,605 | 1,605 | -46 (-2.79%) | 151,300 |
20 Apr 2023 | JPY | 1,673 | 1,675 | 1,637 | 1,651 | 1,651 | -38 (-2.25%) | 150,300 |
19 Apr 2023 | JPY | 1,621 | 1,694 | 1,610 | 1,689 | 1,689 | +52 (+3.18%) | 205,700 |
18 Apr 2023 | JPY | 1,666 | 1,698 | 1,602 | 1,637 | 1,637 | +14 (+0.86%) | 269,600 |
17 Apr 2023 | JPY | 1,630 | 1,644 | 1,576 | 1,623 | 1,623 | -47 (-2.81%) | 354,900 |
14 Apr 2023 | JPY | 1,708 | 1,724 | 1,659 | 1,670 | 1,670 | -13 (-0.77%) | 155,800 |
13 Apr 2023 | JPY | 1,680 | 1,712 | 1,664 | 1,683 | 1,683 | -27 (-1.58%) | 189,100 |
12 Apr 2023 | JPY | 1,615 | 1,710 | 1,612 | 1,710 | 1,710 | +108 (+6.74%) | 370,800 |
11 Apr 2023 | JPY | 1,628 | 1,644 | 1,593 | 1,602 | 1,602 | -10 (-0.62%) | 278,700 |
10 Apr 2023 | JPY | 1,490 | 1,627 | 1,490 | 1,612 | 1,612 | +132 (+8.92%) | 572,300 |
7 Apr 2023 | JPY | 1,491 | 1,495 | 1,465 | 1,480 | 1,480 | -11 (-0.74%) | 86,000 |