Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2023 | JPY | 2,003 | 2,028 | 1,989 | 2,017 | 2,017 | +5 (+0.25%) | 225,300 |
24 May 2023 | JPY | 2,017 | 2,029 | 2,008 | 2,012 | 2,012 | -18 (-0.89%) | 205,800 |
23 May 2023 | JPY | 2,092 | 2,107 | 2,026 | 2,030 | 2,030 | -71 (-3.38%) | 352,800 |
22 May 2023 | JPY | 2,086 | 2,114 | 2,079 | 2,101 | 2,101 | +9 (+0.43%) | 283,200 |
19 May 2023 | JPY | 2,121 | 2,121 | 2,086 | 2,092 | 2,092 | -30 (-1.41%) | 279,100 |
18 May 2023 | JPY | 2,148 | 2,151 | 2,120 | 2,122 | 2,122 | -23 (-1.07%) | 275,600 |
17 May 2023 | JPY | 2,160 | 2,162 | 2,138 | 2,145 | 2,145 | -14 (-0.65%) | 215,800 |
16 May 2023 | JPY | 2,159 | 2,172 | 2,145 | 2,159 | 2,159 | +12 (+0.56%) | 222,100 |
15 May 2023 | JPY | 2,124 | 2,167 | 2,106 | 2,147 | 2,147 | +22 (+1.04%) | 334,800 |
12 May 2023 | JPY | 2,130 | 2,135 | 2,108 | 2,125 | 2,125 | +15 (+0.71%) | 234,800 |
11 May 2023 | JPY | 2,100 | 2,118 | 2,093 | 2,110 | 2,110 | +4 (+0.19%) | 126,700 |
10 May 2023 | JPY | 2,139 | 2,142 | 2,102 | 2,106 | 2,106 | -26 (-1.22%) | 134,600 |
9 May 2023 | JPY | 2,112 | 2,136 | 2,112 | 2,132 | 2,132 | +16 (+0.76%) | 198,000 |
8 May 2023 | JPY | 2,090 | 2,126 | 2,087 | 2,116 | 2,116 | +20 (+0.95%) | 178,400 |
2 May 2023 | JPY | 2,090 | 2,101 | 2,068 | 2,096 | 2,096 | +10 (+0.48%) | 182,900 |
1 May 2023 | JPY | 2,089 | 2,101 | 2,081 | 2,086 | 2,086 | +8 (+0.38%) | 148,000 |
28 Apr 2023 | JPY | 2,077 | 2,092 | 2,074 | 2,078 | 2,078 | +13 (+0.63%) | 173,000 |
27 Apr 2023 | JPY | 2,071 | 2,078 | 2,058 | 2,065 | 2,065 | -7 (-0.34%) | 135,700 |
26 Apr 2023 | JPY | 2,087 | 2,090 | 2,068 | 2,072 | 2,072 | -21 (-1.00%) | 148,100 |
25 Apr 2023 | JPY | 2,094 | 2,115 | 2,085 | 2,093 | 2,093 | 0.0 (0.0%) | 200,400 |
24 Apr 2023 | JPY | 2,049 | 2,095 | 2,046 | 2,093 | 2,093 | +56 (+2.75%) | 226,500 |
21 Apr 2023 | JPY | 2,040 | 2,058 | 2,032 | 2,037 | 2,037 | -5 (-0.24%) | 113,700 |
20 Apr 2023 | JPY | 2,027 | 2,058 | 2,027 | 2,042 | 2,042 | +3 (+0.15%) | 141,300 |
19 Apr 2023 | JPY | 2,051 | 2,051 | 2,019 | 2,039 | 2,039 | -17 (-0.83%) | 155,200 |
18 Apr 2023 | JPY | 2,025 | 2,056 | 2,025 | 2,056 | 2,056 | +25 (+1.23%) | 192,800 |
17 Apr 2023 | JPY | 2,030 | 2,048 | 2,030 | 2,031 | 2,031 | +9 (+0.45%) | 154,500 |
14 Apr 2023 | JPY | 2,043 | 2,049 | 2,021 | 2,022 | 2,022 | -21 (-1.03%) | 223,000 |
13 Apr 2023 | JPY | 2,058 | 2,059 | 2,024 | 2,043 | 2,043 | -24 (-1.16%) | 315,300 |
12 Apr 2023 | JPY | 2,040 | 2,070 | 2,040 | 2,067 | 2,067 | +32 (+1.57%) | 296,200 |
11 Apr 2023 | JPY | 2,002 | 2,035 | 2,002 | 2,035 | 2,035 | +41 (+2.06%) | 461,500 |