Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | JPY | 3,010 | 3,020 | 2,984 | 2,985 | 2,985 | -11 (-0.37%) | 83,500 |
18 May 2023 | JPY | 3,000 | 3,020 | 2,962 | 2,996 | 2,996 | +17 (+0.57%) | 105,200 |
17 May 2023 | JPY | 2,955 | 2,986 | 2,946 | 2,979 | 2,979 | +15 (+0.51%) | 70,100 |
16 May 2023 | JPY | 2,979 | 2,985 | 2,944 | 2,964 | 2,964 | +4 (+0.14%) | 97,000 |
15 May 2023 | JPY | 2,928 | 2,969 | 2,928 | 2,960 | 2,960 | +43 (+1.47%) | 130,000 |
12 May 2023 | JPY | 2,910 | 2,928 | 2,879 | 2,917 | 2,917 | -3 (-0.10%) | 201,800 |
11 May 2023 | JPY | 2,937 | 2,942 | 2,853 | 2,920 | 2,920 | -22 (-0.75%) | 220,700 |
10 May 2023 | JPY | 2,854 | 3,000 | 2,854 | 2,942 | 2,942 | +116 (+4.10%) | 389,400 |
9 May 2023 | JPY | 2,790 | 2,827 | 2,777 | 2,826 | 2,826 | +35 (+1.25%) | 162,200 |
8 May 2023 | JPY | 2,775 | 2,804 | 2,768 | 2,791 | 2,791 | +15 (+0.54%) | 129,000 |
2 May 2023 | JPY | 2,789 | 2,794 | 2,762 | 2,776 | 2,776 | -11 (-0.39%) | 97,400 |
1 May 2023 | JPY | 2,788 | 2,794 | 2,773 | 2,787 | 2,787 | +24 (+0.87%) | 126,600 |
28 Apr 2023 | JPY | 2,770 | 2,777 | 2,741 | 2,763 | 2,763 | +20 (+0.73%) | 152,300 |
27 Apr 2023 | JPY | 2,721 | 2,747 | 2,713 | 2,743 | 2,743 | +12 (+0.44%) | 95,300 |
26 Apr 2023 | JPY | 2,720 | 2,732 | 2,709 | 2,731 | 2,731 | -13 (-0.47%) | 84,400 |
25 Apr 2023 | JPY | 2,736 | 2,762 | 2,736 | 2,744 | 2,744 | +22 (+0.81%) | 116,600 |
24 Apr 2023 | JPY | 2,735 | 2,735 | 2,711 | 2,722 | 2,722 | -3 (-0.11%) | 60,700 |
21 Apr 2023 | JPY | 2,722 | 2,746 | 2,711 | 2,725 | 2,725 | +3 (+0.11%) | 129,800 |
20 Apr 2023 | JPY | 2,704 | 2,728 | 2,700 | 2,722 | 2,722 | +12 (+0.44%) | 85,100 |
19 Apr 2023 | JPY | 2,715 | 2,721 | 2,707 | 2,710 | 2,710 | -15 (-0.55%) | 75,600 |
18 Apr 2023 | JPY | 2,720 | 2,732 | 2,706 | 2,725 | 2,725 | +10 (+0.37%) | 123,500 |
17 Apr 2023 | JPY | 2,723 | 2,726 | 2,695 | 2,715 | 2,715 | -7 (-0.26%) | 100,400 |
14 Apr 2023 | JPY | 2,703 | 2,729 | 2,697 | 2,722 | 2,722 | +21 (+0.78%) | 125,800 |
13 Apr 2023 | JPY | 2,698 | 2,709 | 2,688 | 2,701 | 2,701 | -5 (-0.18%) | 86,900 |
12 Apr 2023 | JPY | 2,696 | 2,716 | 2,692 | 2,706 | 2,706 | +28 (+1.05%) | 106,800 |
11 Apr 2023 | JPY | 2,685 | 2,685 | 2,653 | 2,678 | 2,678 | +17 (+0.64%) | 100,700 |
10 Apr 2023 | JPY | 2,683 | 2,683 | 2,646 | 2,661 | 2,661 | +18 (+0.68%) | 99,600 |
7 Apr 2023 | JPY | 2,629 | 2,651 | 2,629 | 2,643 | 2,643 | +21 (+0.80%) | 82,900 |
6 Apr 2023 | JPY | 2,617 | 2,636 | 2,608 | 2,622 | 2,622 | -15 (-0.57%) | 139,600 |
5 Apr 2023 | JPY | 2,687 | 2,687 | 2,621 | 2,637 | 2,637 | -60 (-2.22%) | 191,600 |