Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2023 | JPY | 1,760 | 1,825 | 1,735 | 1,824 | 1,824 | +99 (+5.74%) | 66,200 |
19 May 2023 | JPY | 1,696 | 1,750 | 1,696 | 1,725 | 1,725 | +25 (+1.47%) | 45,700 |
18 May 2023 | JPY | 1,817 | 1,838 | 1,680 | 1,700 | 1,700 | -117 (-6.44%) | 217,300 |
17 May 2023 | JPY | 1,840 | 1,850 | 1,755 | 1,817 | 1,817 | -22 (-1.20%) | 77,300 |
16 May 2023 | JPY | 1,784 | 1,855 | 1,720 | 1,839 | 1,839 | +34 (+1.88%) | 110,700 |
15 May 2023 | JPY | 1,797 | 1,850 | 1,777 | 1,805 | 1,805 | -32 (-1.74%) | 83,600 |
12 May 2023 | JPY | 1,963 | 1,963 | 1,810 | 1,837 | 1,837 | -101 (-5.21%) | 243,800 |
11 May 2023 | JPY | 2,214 | 2,225 | 1,905 | 1,938 | 1,938 | -232 (-10.69%) | 685,000 |
10 May 2023 | JPY | 2,070 | 2,180 | 2,021 | 2,170 | 2,170 | +96 (+4.63%) | 279,500 |
9 May 2023 | JPY | 1,960 | 2,081 | 1,885 | 2,074 | 2,074 | +135 (+6.96%) | 276,400 |
8 May 2023 | JPY | 1,942 | 1,971 | 1,850 | 1,939 | 1,939 | +96 (+5.21%) | 276,700 |
2 May 2023 | JPY | 1,733 | 1,872 | 1,700 | 1,843 | 1,843 | +127 (+7.40%) | 268,900 |
1 May 2023 | JPY | 1,660 | 1,770 | 1,660 | 1,716 | 1,716 | +67 (+4.06%) | 56,500 |
28 Apr 2023 | JPY | 1,699 | 1,723 | 1,640 | 1,649 | 1,649 | -30 (-1.79%) | 34,400 |
27 Apr 2023 | JPY | 1,597 | 1,719 | 1,597 | 1,679 | 1,679 | +42 (+2.57%) | 93,800 |
26 Apr 2023 | JPY | 1,690 | 1,735 | 1,600 | 1,637 | 1,637 | -76 (-4.44%) | 120,700 |
25 Apr 2023 | JPY | 1,742 | 1,795 | 1,700 | 1,713 | 1,713 | -27 (-1.55%) | 63,100 |
24 Apr 2023 | JPY | 1,786 | 1,857 | 1,735 | 1,740 | 1,740 | -29 (-1.64%) | 69,200 |
21 Apr 2023 | JPY | 1,815 | 1,893 | 1,734 | 1,769 | 1,769 | -86 (-4.64%) | 136,100 |
20 Apr 2023 | JPY | 1,960 | 1,960 | 1,810 | 1,855 | 1,855 | -106 (-5.41%) | 214,000 |
19 Apr 2023 | JPY | 2,037 | 2,037 | 1,950 | 1,961 | 1,961 | -58 (-2.87%) | 96,300 |
18 Apr 2023 | JPY | 2,019 | 2,066 | 1,975 | 2,019 | 2,019 | 0.0 (0.0%) | 109,400 |
17 Apr 2023 | JPY | 2,028 | 2,129 | 2,000 | 2,019 | 2,019 | -31 (-1.51%) | 158,600 |
14 Apr 2023 | JPY | 2,202 | 2,206 | 2,050 | 2,050 | 2,050 | -150 (-6.82%) | 241,300 |
13 Apr 2023 | JPY | 2,266 | 2,290 | 2,123 | 2,200 | 2,200 | -25 (-1.12%) | 339,800 |
12 Apr 2023 | JPY | 2,050 | 2,293 | 1,984 | 2,225 | 2,225 | +175 (+8.54%) | 830,700 |
11 Apr 2023 | JPY | 2,000 | 2,204 | 1,945 | 2,050 | 2,050 | +50 (+2.50%) | 877,400 |
10 Apr 2023 | JPY | 2,000 | 2,092 | 1,946 | 2,000 | 2,000 | -11 (-0.55%) | 242,000 |
7 Apr 2023 | JPY | 2,244 | 2,294 | 1,999 | 2,011 | 2,011 | -280 (-12.22%) | 690,900 |
6 Apr 2023 | JPY | 2,161 | 2,456 | 2,124 | 2,291 | 2,291 | +88 (+3.99%) | 1,564,200 |