Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2023 | JPY | 1,536 | 1,565 | 1,512 | 1,521 | 1,521 | +25 (+1.67%) | 127,200 |
15 May 2023 | JPY | 1,421 | 1,509 | 1,412 | 1,496 | 1,496 | +85 (+6.02%) | 164,400 |
12 May 2023 | JPY | 1,472 | 1,490 | 1,399 | 1,411 | 1,411 | -101 (-6.68%) | 250,300 |
11 May 2023 | JPY | 1,480 | 1,547 | 1,450 | 1,512 | 1,512 | +143 (+10.45%) | 311,900 |
10 May 2023 | JPY | 1,438 | 1,438 | 1,320 | 1,369 | 1,369 | -113 (-7.62%) | 366,000 |
9 May 2023 | JPY | 1,503 | 1,520 | 1,468 | 1,482 | 1,482 | -21 (-1.40%) | 72,100 |
8 May 2023 | JPY | 1,479 | 1,521 | 1,477 | 1,503 | 1,503 | +28 (+1.90%) | 71,500 |
2 May 2023 | JPY | 1,483 | 1,483 | 1,450 | 1,475 | 1,475 | -8 (-0.54%) | 26,500 |
1 May 2023 | JPY | 1,456 | 1,483 | 1,456 | 1,483 | 1,483 | +30 (+2.06%) | 30,500 |
28 Apr 2023 | JPY | 1,465 | 1,465 | 1,433 | 1,453 | 1,453 | +15 (+1.04%) | 26,300 |
27 Apr 2023 | JPY | 1,404 | 1,442 | 1,394 | 1,438 | 1,438 | +26 (+1.84%) | 38,000 |
26 Apr 2023 | JPY | 1,424 | 1,431 | 1,402 | 1,412 | 1,412 | -38 (-2.62%) | 47,300 |
25 Apr 2023 | JPY | 1,480 | 1,492 | 1,441 | 1,450 | 1,450 | -21 (-1.43%) | 32,300 |
24 Apr 2023 | JPY | 1,495 | 1,495 | 1,460 | 1,471 | 1,471 | -24 (-1.61%) | 50,700 |
21 Apr 2023 | JPY | 1,523 | 1,523 | 1,486 | 1,495 | 1,495 | -28 (-1.84%) | 34,400 |
20 Apr 2023 | JPY | 1,525 | 1,525 | 1,497 | 1,523 | 1,523 | -2 (-0.13%) | 30,200 |
19 Apr 2023 | JPY | 1,491 | 1,532 | 1,485 | 1,525 | 1,525 | +28 (+1.87%) | 37,600 |
18 Apr 2023 | JPY | 1,496 | 1,530 | 1,484 | 1,497 | 1,497 | +52 (+3.60%) | 100,700 |
17 Apr 2023 | JPY | 1,481 | 1,482 | 1,441 | 1,445 | 1,445 | -50 (-3.34%) | 81,400 |
14 Apr 2023 | JPY | 1,521 | 1,525 | 1,481 | 1,495 | 1,495 | -31 (-2.03%) | 56,800 |
13 Apr 2023 | JPY | 1,538 | 1,538 | 1,512 | 1,526 | 1,526 | -12 (-0.78%) | 33,400 |
12 Apr 2023 | JPY | 1,493 | 1,547 | 1,493 | 1,538 | 1,538 | +53 (+3.57%) | 59,200 |
11 Apr 2023 | JPY | 1,536 | 1,536 | 1,480 | 1,485 | 1,485 | -27 (-1.79%) | 52,300 |
10 Apr 2023 | JPY | 1,470 | 1,545 | 1,459 | 1,512 | 1,512 | +63 (+4.35%) | 143,100 |
7 Apr 2023 | JPY | 1,460 | 1,485 | 1,440 | 1,449 | 1,449 | -25 (-1.70%) | 57,300 |
6 Apr 2023 | JPY | 1,441 | 1,489 | 1,434 | 1,474 | 1,474 | +19 (+1.31%) | 97,600 |
5 Apr 2023 | JPY | 1,550 | 1,550 | 1,425 | 1,455 | 1,455 | -105 (-6.73%) | 203,700 |
4 Apr 2023 | JPY | 1,605 | 1,605 | 1,543 | 1,560 | 1,560 | -45 (-2.80%) | 64,700 |
3 Apr 2023 | JPY | 1,602 | 1,629 | 1,601 | 1,605 | 1,605 | +22 (+1.39%) | 52,800 |
31 Mar 2023 | JPY | 1,570 | 1,598 | 1,539 | 1,583 | 1,583 | +13 (+0.83%) | 55,300 |