Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | JPY | 1,719 | 1,721.5 | 1,703 | 1,708.5 | 1,708.5 | -12 (-0.70%) | 1,516,300 |
23 May 2023 | JPY | 1,730 | 1,741 | 1,710.5 | 1,720.5 | 1,720.5 | -1.5 (-0.09%) | 1,684,300 |
22 May 2023 | JPY | 1,698.5 | 1,722.5 | 1,694 | 1,722 | 1,722 | +29.5 (+1.74%) | 1,785,800 |
19 May 2023 | JPY | 1,695 | 1,702.5 | 1,682 | 1,692.5 | 1,692.5 | +4 (+0.24%) | 2,706,600 |
18 May 2023 | JPY | 1,690 | 1,691 | 1,674.5 | 1,688.5 | 1,688.5 | +24 (+1.44%) | 2,311,900 |
17 May 2023 | JPY | 1,676 | 1,690 | 1,658 | 1,664.5 | 1,664.5 | -7.5 (-0.45%) | 2,590,600 |
16 May 2023 | JPY | 1,690.5 | 1,701.5 | 1,663 | 1,672 | 1,672 | -19 (-1.12%) | 3,136,600 |
15 May 2023 | JPY | 1,665.5 | 1,697 | 1,651.5 | 1,691 | 1,691 | -54.5 (-3.12%) | 4,089,000 |
12 May 2023 | JPY | 1,768.5 | 1,768.5 | 1,739 | 1,745.5 | 1,745.5 | +12 (+0.69%) | 2,346,700 |
11 May 2023 | JPY | 1,732 | 1,745 | 1,728 | 1,733.5 | 1,733.5 | -15.5 (-0.89%) | 1,139,300 |
10 May 2023 | JPY | 1,764 | 1,770 | 1,735 | 1,749 | 1,749 | -8.5 (-0.48%) | 2,010,100 |
9 May 2023 | JPY | 1,741 | 1,759.5 | 1,733 | 1,757.5 | 1,757.5 | +22.5 (+1.30%) | 1,843,100 |
8 May 2023 | JPY | 1,750 | 1,750.5 | 1,726.5 | 1,735 | 1,735 | +5 (+0.29%) | 1,689,500 |
2 May 2023 | JPY | 1,740 | 1,740.5 | 1,722.5 | 1,730 | 1,730 | -5.5 (-0.32%) | 1,216,100 |
1 May 2023 | JPY | 1,730 | 1,737.5 | 1,721 | 1,735.5 | 1,735.5 | +11.5 (+0.67%) | 1,501,000 |
28 Apr 2023 | JPY | 1,708 | 1,729 | 1,708 | 1,724 | 1,724 | +29 (+1.71%) | 2,024,300 |
27 Apr 2023 | JPY | 1,672.5 | 1,697.5 | 1,671.5 | 1,695 | 1,695 | +21 (+1.25%) | 1,644,500 |
26 Apr 2023 | JPY | 1,670.5 | 1,680.5 | 1,664.5 | 1,674 | 1,674 | -9.5 (-0.56%) | 1,854,100 |
25 Apr 2023 | JPY | 1,696.5 | 1,702 | 1,683 | 1,683.5 | 1,683.5 | -6.5 (-0.38%) | 1,331,700 |
24 Apr 2023 | JPY | 1,689.5 | 1,690.5 | 1,677.5 | 1,690 | 1,690 | +7.5 (+0.45%) | 832,600 |
21 Apr 2023 | JPY | 1,670 | 1,691.5 | 1,667 | 1,682.5 | 1,682.5 | -6 (-0.36%) | 1,136,500 |
20 Apr 2023 | JPY | 1,679.5 | 1,693.5 | 1,667 | 1,688.5 | 1,688.5 | +0.5 (+0.03%) | 955,300 |
19 Apr 2023 | JPY | 1,700 | 1,702.5 | 1,681 | 1,688 | 1,688 | -1 (-0.06%) | 1,105,100 |
18 Apr 2023 | JPY | 1,682.5 | 1,692 | 1,675 | 1,689 | 1,689 | +10 (+0.60%) | 1,508,400 |
17 Apr 2023 | JPY | 1,677.5 | 1,680.5 | 1,669 | 1,679 | 1,679 | +11 (+0.66%) | 1,365,800 |
14 Apr 2023 | JPY | 1,667.5 | 1,672 | 1,661 | 1,668 | 1,668 | +2.5 (+0.15%) | 2,188,800 |
13 Apr 2023 | JPY | 1,672 | 1,674 | 1,658.5 | 1,665.5 | 1,665.5 | -17 (-1.01%) | 1,837,000 |
12 Apr 2023 | JPY | 1,675 | 1,688 | 1,668.5 | 1,682.5 | 1,682.5 | +18 (+1.08%) | 1,880,100 |
11 Apr 2023 | JPY | 1,670 | 1,672.5 | 1,651 | 1,664.5 | 1,664.5 | +17.5 (+1.06%) | 1,911,600 |
10 Apr 2023 | JPY | 1,655 | 1,659.5 | 1,635 | 1,647 | 1,647 | +11 (+0.67%) | 1,687,500 |