Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2023 | JPY | 3,255 | 3,295 | 3,085 | 3,100 | 3,100 | -225 (-6.77%) | 571,400 |
19 May 2023 | JPY | 3,415 | 3,475 | 3,275 | 3,325 | 3,325 | -90 (-2.64%) | 457,200 |
18 May 2023 | JPY | 3,260 | 3,460 | 3,240 | 3,415 | 3,415 | +155 (+4.75%) | 913,300 |
17 May 2023 | JPY | 3,145 | 3,445 | 3,115 | 3,260 | 3,260 | +115 (+3.66%) | 976,000 |
16 May 2023 | JPY | 2,930 | 3,175 | 2,894 | 3,145 | 3,145 | +360 (+12.93%) | 877,400 |
15 May 2023 | JPY | 2,811 | 2,820 | 2,736 | 2,785 | 2,785 | -23 (-0.82%) | 429,300 |
12 May 2023 | JPY | 2,756 | 2,889 | 2,690 | 2,808 | 2,808 | -48 (-1.68%) | 566,200 |
11 May 2023 | JPY | 2,824 | 2,925 | 2,815 | 2,856 | 2,856 | +47 (+1.67%) | 313,100 |
10 May 2023 | JPY | 2,877 | 2,890 | 2,737 | 2,809 | 2,809 | -116 (-3.97%) | 637,800 |
9 May 2023 | JPY | 3,030 | 3,030 | 2,908 | 2,925 | 2,925 | -105 (-3.47%) | 347,800 |
8 May 2023 | JPY | 3,040 | 3,055 | 2,985 | 3,030 | 3,030 | -30 (-0.98%) | 115,100 |
2 May 2023 | JPY | 3,035 | 3,065 | 2,982 | 3,060 | 3,060 | +15 (+0.49%) | 152,900 |
1 May 2023 | JPY | 3,065 | 3,100 | 3,035 | 3,045 | 3,045 | -10 (-0.33%) | 92,300 |
28 Apr 2023 | JPY | 3,055 | 3,055 | 2,992 | 3,055 | 3,055 | +35 (+1.16%) | 129,400 |
27 Apr 2023 | JPY | 2,990 | 3,055 | 2,985 | 3,020 | 3,020 | +22 (+0.73%) | 125,800 |
26 Apr 2023 | JPY | 3,000 | 3,030 | 2,967 | 2,998 | 2,998 | -52 (-1.70%) | 205,600 |
25 Apr 2023 | JPY | 3,115 | 3,160 | 3,040 | 3,050 | 3,050 | -35 (-1.13%) | 148,500 |
24 Apr 2023 | JPY | 3,060 | 3,125 | 3,010 | 3,085 | 3,085 | 0.0 (0.0%) | 157,700 |
21 Apr 2023 | JPY | 3,095 | 3,125 | 3,060 | 3,085 | 3,085 | -50 (-1.59%) | 147,500 |
20 Apr 2023 | JPY | 3,115 | 3,160 | 3,080 | 3,135 | 3,135 | -20 (-0.63%) | 177,100 |
19 Apr 2023 | JPY | 3,085 | 3,185 | 3,045 | 3,155 | 3,155 | +85 (+2.77%) | 261,600 |
18 Apr 2023 | JPY | 3,200 | 3,250 | 2,991 | 3,070 | 3,070 | -10 (-0.32%) | 447,100 |
17 Apr 2023 | JPY | 3,100 | 3,115 | 2,923 | 3,080 | 3,080 | -55 (-1.75%) | 406,600 |
14 Apr 2023 | JPY | 3,195 | 3,235 | 3,110 | 3,135 | 3,135 | -60 (-1.88%) | 267,800 |
13 Apr 2023 | JPY | 3,300 | 3,370 | 3,175 | 3,195 | 3,195 | -125 (-3.77%) | 520,900 |
12 Apr 2023 | JPY | 3,195 | 3,330 | 3,150 | 3,320 | 3,320 | +140 (+4.40%) | 336,800 |
11 Apr 2023 | JPY | 3,310 | 3,330 | 3,155 | 3,180 | 3,180 | -115 (-3.49%) | 415,900 |
10 Apr 2023 | JPY | 3,095 | 3,360 | 3,095 | 3,295 | 3,295 | +230 (+7.50%) | 866,900 |
7 Apr 2023 | JPY | 3,010 | 3,110 | 3,000 | 3,065 | 3,065 | +20 (+0.66%) | 195,900 |
6 Apr 2023 | JPY | 2,885 | 3,075 | 2,876 | 3,045 | 3,045 | +133 (+4.57%) | 454,300 |