Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2023 | JPY | 1,744 | 1,745 | 1,721 | 1,742 | 1,742 | -9 (-0.51%) | 286,000 |
19 May 2023 | JPY | 1,736 | 1,756 | 1,735 | 1,751 | 1,751 | +18 (+1.04%) | 246,300 |
18 May 2023 | JPY | 1,724 | 1,737 | 1,721 | 1,733 | 1,733 | +26 (+1.52%) | 241,600 |
17 May 2023 | JPY | 1,719 | 1,726 | 1,706 | 1,707 | 1,707 | -25 (-1.44%) | 288,800 |
16 May 2023 | JPY | 1,733 | 1,742 | 1,720 | 1,732 | 1,732 | +6 (+0.35%) | 287,700 |
15 May 2023 | JPY | 1,722 | 1,729 | 1,703 | 1,726 | 1,726 | +16 (+0.94%) | 278,500 |
12 May 2023 | JPY | 1,670 | 1,716 | 1,670 | 1,710 | 1,710 | +24 (+1.42%) | 378,200 |
11 May 2023 | JPY | 1,696 | 1,705 | 1,682 | 1,686 | 1,686 | -16 (-0.94%) | 274,700 |
10 May 2023 | JPY | 1,729 | 1,730 | 1,696 | 1,702 | 1,702 | -27 (-1.56%) | 311,400 |
9 May 2023 | JPY | 1,735 | 1,735 | 1,719 | 1,729 | 1,729 | -10 (-0.58%) | 335,100 |
8 May 2023 | JPY | 1,757 | 1,761 | 1,724 | 1,739 | 1,739 | -37 (-2.08%) | 371,700 |
2 May 2023 | JPY | 1,780 | 1,785 | 1,753 | 1,776 | 1,776 | +5 (+0.28%) | 255,700 |
1 May 2023 | JPY | 1,780 | 1,792 | 1,768 | 1,771 | 1,771 | +3 (+0.17%) | 189,900 |
28 Apr 2023 | JPY | 1,774 | 1,783 | 1,749 | 1,768 | 1,768 | +26 (+1.49%) | 288,300 |
27 Apr 2023 | JPY | 1,740 | 1,754 | 1,723 | 1,742 | 1,742 | -26 (-1.47%) | 1,006,800 |
26 Apr 2023 | JPY | 1,803 | 1,808 | 1,768 | 1,768 | 1,768 | -53 (-2.91%) | 348,100 |
25 Apr 2023 | JPY | 1,812 | 1,836 | 1,809 | 1,821 | 1,821 | +10 (+0.55%) | 285,300 |
24 Apr 2023 | JPY | 1,797 | 1,818 | 1,795 | 1,811 | 1,811 | +17 (+0.95%) | 325,200 |
21 Apr 2023 | JPY | 1,786 | 1,798 | 1,775 | 1,794 | 1,794 | -5 (-0.28%) | 286,600 |
20 Apr 2023 | JPY | 1,772 | 1,809 | 1,771 | 1,799 | 1,799 | +14 (+0.78%) | 250,400 |
19 Apr 2023 | JPY | 1,767 | 1,793 | 1,765 | 1,785 | 1,785 | +15 (+0.85%) | 448,800 |
18 Apr 2023 | JPY | 1,750 | 1,776 | 1,746 | 1,770 | 1,770 | +16 (+0.91%) | 268,900 |
17 Apr 2023 | JPY | 1,760 | 1,776 | 1,733 | 1,754 | 1,754 | +4 (+0.23%) | 245,800 |
14 Apr 2023 | JPY | 1,780 | 1,780 | 1,740 | 1,750 | 1,750 | -12 (-0.68%) | 274,700 |
13 Apr 2023 | JPY | 1,737 | 1,765 | 1,729 | 1,762 | 1,762 | +13 (+0.74%) | 254,700 |
12 Apr 2023 | JPY | 1,750 | 1,767 | 1,740 | 1,749 | 1,749 | +2 (+0.11%) | 255,100 |
11 Apr 2023 | JPY | 1,770 | 1,777 | 1,728 | 1,747 | 1,747 | +5 (+0.29%) | 313,400 |
10 Apr 2023 | JPY | 1,746 | 1,766 | 1,722 | 1,742 | 1,742 | +11 (+0.64%) | 447,700 |
7 Apr 2023 | JPY | 1,737 | 1,748 | 1,725 | 1,731 | 1,731 | 0.0 (0.0%) | 269,500 |
6 Apr 2023 | JPY | 1,730 | 1,738 | 1,721 | 1,731 | 1,731 | -24 (-1.37%) | 308,500 |