Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2023 | JPY | 1,879 | 1,879 | 1,854 | 1,854 | 1,854 | -14 (-0.75%) | 215,100 |
25 May 2023 | JPY | 1,852 | 1,873 | 1,849 | 1,868 | 1,868 | +8 (+0.43%) | 247,500 |
24 May 2023 | JPY | 1,853 | 1,868 | 1,849 | 1,860 | 1,860 | +5 (+0.27%) | 241,400 |
23 May 2023 | JPY | 1,870 | 1,885 | 1,847 | 1,855 | 1,855 | -3 (-0.16%) | 411,900 |
22 May 2023 | JPY | 1,849 | 1,862 | 1,841 | 1,858 | 1,858 | -3 (-0.16%) | 267,100 |
19 May 2023 | JPY | 1,868 | 1,879 | 1,852 | 1,861 | 1,861 | -13 (-0.69%) | 410,700 |
18 May 2023 | JPY | 1,881 | 1,885 | 1,865 | 1,874 | 1,874 | -7 (-0.37%) | 461,800 |
17 May 2023 | JPY | 1,880 | 1,886 | 1,873 | 1,881 | 1,881 | -7 (-0.37%) | 294,600 |
16 May 2023 | JPY | 1,910 | 1,917 | 1,872 | 1,888 | 1,888 | -19 (-1.00%) | 605,600 |
15 May 2023 | JPY | 1,896 | 1,909 | 1,883 | 1,907 | 1,907 | +24 (+1.27%) | 453,400 |
12 May 2023 | JPY | 1,875 | 1,889 | 1,872 | 1,883 | 1,883 | -4 (-0.21%) | 441,600 |
11 May 2023 | JPY | 1,885 | 1,896 | 1,877 | 1,887 | 1,887 | -27 (-1.41%) | 606,100 |
10 May 2023 | JPY | 1,914 | 1,929 | 1,896 | 1,914 | 1,914 | +21 (+1.11%) | 973,500 |
9 May 2023 | JPY | 1,800 | 1,906 | 1,776 | 1,893 | 1,893 | +109 (+6.11%) | 1,369,800 |
8 May 2023 | JPY | 1,789 | 1,813 | 1,776 | 1,784 | 1,784 | +14 (+0.79%) | 360,400 |
2 May 2023 | JPY | 1,790 | 1,790 | 1,766 | 1,770 | 1,770 | -20 (-1.12%) | 314,300 |
1 May 2023 | JPY | 1,778 | 1,790 | 1,774 | 1,790 | 1,790 | +26 (+1.47%) | 237,200 |
28 Apr 2023 | JPY | 1,762 | 1,767 | 1,750 | 1,764 | 1,764 | +21 (+1.20%) | 263,700 |
27 Apr 2023 | JPY | 1,746 | 1,750 | 1,736 | 1,743 | 1,743 | -10 (-0.57%) | 245,200 |
26 Apr 2023 | JPY | 1,744 | 1,756 | 1,738 | 1,753 | 1,753 | 0.0 (0.0%) | 272,000 |
25 Apr 2023 | JPY | 1,733 | 1,770 | 1,733 | 1,753 | 1,753 | +21 (+1.21%) | 468,000 |
24 Apr 2023 | JPY | 1,732 | 1,736 | 1,717 | 1,732 | 1,732 | +9 (+0.52%) | 149,600 |
21 Apr 2023 | JPY | 1,710 | 1,727 | 1,706 | 1,723 | 1,723 | -2 (-0.12%) | 300,100 |
20 Apr 2023 | JPY | 1,727 | 1,744 | 1,721 | 1,725 | 1,725 | +1 (+0.06%) | 429,200 |
19 Apr 2023 | JPY | 1,705 | 1,725 | 1,703 | 1,724 | 1,724 | +14 (+0.82%) | 277,500 |
18 Apr 2023 | JPY | 1,705 | 1,725 | 1,702 | 1,710 | 1,710 | +15 (+0.88%) | 352,000 |
17 Apr 2023 | JPY | 1,701 | 1,703 | 1,682 | 1,695 | 1,695 | +11 (+0.65%) | 276,400 |
14 Apr 2023 | JPY | 1,670 | 1,688 | 1,665 | 1,684 | 1,684 | +19 (+1.14%) | 378,200 |
13 Apr 2023 | JPY | 1,675 | 1,675 | 1,662 | 1,665 | 1,665 | -9 (-0.54%) | 187,600 |
12 Apr 2023 | JPY | 1,658 | 1,678 | 1,656 | 1,674 | 1,674 | +39 (+2.39%) | 352,500 |