Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2023 | JPY | 1,931 | 1,947 | 1,912 | 1,945 | 1,945 | +3 (+0.15%) | 454,000 |
24 May 2023 | JPY | 1,969 | 1,972 | 1,937 | 1,942 | 1,942 | -23 (-1.17%) | 697,300 |
23 May 2023 | JPY | 1,969 | 1,997 | 1,942 | 1,965 | 1,965 | +36 (+1.87%) | 1,493,700 |
22 May 2023 | JPY | 1,904 | 1,935 | 1,904 | 1,929 | 1,929 | +12 (+0.63%) | 596,100 |
19 May 2023 | JPY | 1,916 | 1,933 | 1,900 | 1,917 | 1,917 | -10 (-0.52%) | 971,800 |
18 May 2023 | JPY | 1,995 | 1,995 | 1,912 | 1,927 | 1,927 | -52 (-2.63%) | 1,722,700 |
17 May 2023 | JPY | 1,970 | 1,995 | 1,961 | 1,979 | 1,979 | +19 (+0.97%) | 922,200 |
16 May 2023 | JPY | 1,931 | 1,977 | 1,926 | 1,960 | 1,960 | +18 (+0.93%) | 1,154,000 |
15 May 2023 | JPY | 1,928 | 1,942 | 1,914 | 1,942 | 1,942 | +34 (+1.78%) | 573,600 |
12 May 2023 | JPY | 1,940 | 1,940 | 1,887 | 1,908 | 1,908 | +8 (+0.42%) | 954,800 |
11 May 2023 | JPY | 1,892 | 1,903 | 1,884 | 1,900 | 1,900 | -6 (-0.31%) | 350,000 |
10 May 2023 | JPY | 1,910 | 1,916 | 1,893 | 1,906 | 1,906 | +13 (+0.69%) | 495,300 |
9 May 2023 | JPY | 1,886 | 1,907 | 1,873 | 1,893 | 1,893 | +20 (+1.07%) | 554,800 |
8 May 2023 | JPY | 1,865 | 1,895 | 1,861 | 1,873 | 1,873 | -4 (-0.21%) | 520,100 |
2 May 2023 | JPY | 1,885 | 1,885 | 1,866 | 1,877 | 1,877 | -10 (-0.53%) | 443,200 |
1 May 2023 | JPY | 1,897 | 1,902 | 1,873 | 1,887 | 1,887 | +8 (+0.43%) | 551,800 |
28 Apr 2023 | JPY | 1,843 | 1,884 | 1,843 | 1,879 | 1,879 | +37 (+2.01%) | 618,500 |
27 Apr 2023 | JPY | 1,822 | 1,845 | 1,817 | 1,842 | 1,842 | +10 (+0.55%) | 391,300 |
26 Apr 2023 | JPY | 1,862 | 1,873 | 1,822 | 1,832 | 1,832 | -33 (-1.77%) | 649,500 |
25 Apr 2023 | JPY | 1,859 | 1,872 | 1,853 | 1,865 | 1,865 | -3 (-0.16%) | 747,500 |
24 Apr 2023 | JPY | 1,852 | 1,879 | 1,852 | 1,868 | 1,868 | +18 (+0.97%) | 537,900 |
21 Apr 2023 | JPY | 1,860 | 1,866 | 1,845 | 1,850 | 1,850 | -20 (-1.07%) | 560,700 |
20 Apr 2023 | JPY | 1,860 | 1,876 | 1,856 | 1,870 | 1,870 | +14 (+0.75%) | 608,400 |
19 Apr 2023 | JPY | 1,827 | 1,858 | 1,826 | 1,856 | 1,856 | +53 (+2.94%) | 1,082,900 |
18 Apr 2023 | JPY | 1,799 | 1,817 | 1,785 | 1,803 | 1,803 | +24 (+1.35%) | 605,300 |
17 Apr 2023 | JPY | 1,780 | 1,801 | 1,766 | 1,779 | 1,779 | +17 (+0.96%) | 717,700 |
14 Apr 2023 | JPY | 1,772 | 1,774 | 1,740 | 1,762 | 1,762 | +4 (+0.23%) | 791,900 |
13 Apr 2023 | JPY | 1,752 | 1,763 | 1,743 | 1,758 | 1,758 | -11 (-0.62%) | 479,100 |
12 Apr 2023 | JPY | 1,765 | 1,782 | 1,762 | 1,769 | 1,769 | +18 (+1.03%) | 637,600 |
11 Apr 2023 | JPY | 1,757 | 1,759 | 1,736 | 1,751 | 1,751 | +27 (+1.57%) | 631,500 |