Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2023 | JPY | 1,012 | 1,012.5 | 997.6 | 999.7 | 999.7 | -18.3 (-1.80%) | 15,591,300 |
24 May 2023 | JPY | 1,018 | 1,024.5 | 1,013 | 1,018 | 1,018 | -1 (-0.10%) | 8,912,300 |
23 May 2023 | JPY | 1,034.5 | 1,037 | 1,015 | 1,019 | 1,019 | -16 (-1.55%) | 12,440,500 |
22 May 2023 | JPY | 1,041 | 1,056 | 1,029.5 | 1,035 | 1,035 | -0.5 (-0.05%) | 11,050,000 |
19 May 2023 | JPY | 1,048 | 1,048.5 | 1,034 | 1,035.5 | 1,035.5 | -10.5 (-1.00%) | 9,654,500 |
18 May 2023 | JPY | 1,058 | 1,058.5 | 1,037 | 1,046 | 1,046 | -9 (-0.85%) | 13,540,600 |
17 May 2023 | JPY | 1,064.5 | 1,070 | 1,054 | 1,055 | 1,055 | -5.5 (-0.52%) | 11,283,600 |
16 May 2023 | JPY | 1,109 | 1,109 | 1,057 | 1,060.5 | 1,060.5 | -78.5 (-6.89%) | 30,125,200 |
15 May 2023 | JPY | 1,130 | 1,140 | 1,128.5 | 1,139 | 1,139 | +21 (+1.88%) | 7,019,300 |
12 May 2023 | JPY | 1,120 | 1,122 | 1,109 | 1,118 | 1,118 | -4 (-0.36%) | 9,474,100 |
11 May 2023 | JPY | 1,122 | 1,125.5 | 1,116.5 | 1,122 | 1,122 | -8.5 (-0.75%) | 9,018,700 |
10 May 2023 | JPY | 1,136.5 | 1,141.5 | 1,127.5 | 1,130.5 | 1,130.5 | -7.5 (-0.66%) | 6,538,400 |
9 May 2023 | JPY | 1,132 | 1,141.5 | 1,130 | 1,138 | 1,138 | +11.5 (+1.02%) | 7,101,700 |
8 May 2023 | JPY | 1,129.5 | 1,133 | 1,122 | 1,126.5 | 1,126.5 | -2.5 (-0.22%) | 7,407,200 |
2 May 2023 | JPY | 1,130 | 1,132 | 1,118.5 | 1,129 | 1,129 | +3 (+0.27%) | 4,944,500 |
1 May 2023 | JPY | 1,123.5 | 1,128.5 | 1,118 | 1,126 | 1,126 | +8 (+0.72%) | 4,673,500 |
28 Apr 2023 | JPY | 1,109 | 1,129.5 | 1,104.5 | 1,118 | 1,118 | +15.5 (+1.41%) | 8,153,300 |
27 Apr 2023 | JPY | 1,101 | 1,104.5 | 1,095 | 1,102.5 | 1,102.5 | -3.5 (-0.32%) | 5,606,100 |
26 Apr 2023 | JPY | 1,118 | 1,118 | 1,102 | 1,106 | 1,106 | -15 (-1.34%) | 7,158,200 |
25 Apr 2023 | JPY | 1,115 | 1,127 | 1,113.5 | 1,121 | 1,121 | +9 (+0.81%) | 7,379,600 |
24 Apr 2023 | JPY | 1,119 | 1,121.5 | 1,111.5 | 1,112 | 1,112 | -4 (-0.36%) | 4,753,500 |
21 Apr 2023 | JPY | 1,118.5 | 1,118.5 | 1,110.5 | 1,116 | 1,116 | +0.5 (+0.04%) | 7,977,800 |
20 Apr 2023 | JPY | 1,110.5 | 1,119 | 1,100.5 | 1,115.5 | 1,115.5 | -3 (-0.27%) | 8,186,300 |
19 Apr 2023 | JPY | 1,117 | 1,122.5 | 1,113 | 1,118.5 | 1,118.5 | +11 (+0.99%) | 8,329,600 |
18 Apr 2023 | JPY | 1,111.5 | 1,117 | 1,104 | 1,107.5 | 1,107.5 | +10.5 (+0.96%) | 6,442,800 |
17 Apr 2023 | JPY | 1,090.5 | 1,098 | 1,088 | 1,097 | 1,097 | +13 (+1.20%) | 5,297,000 |
14 Apr 2023 | JPY | 1,080.5 | 1,087 | 1,077.5 | 1,084 | 1,084 | +1 (+0.09%) | 6,224,600 |
13 Apr 2023 | JPY | 1,088.5 | 1,091.5 | 1,083 | 1,083 | 1,083 | -5.5 (-0.51%) | 5,806,500 |
12 Apr 2023 | JPY | 1,086.5 | 1,091.5 | 1,080 | 1,088.5 | 1,088.5 | +7 (+0.65%) | 5,963,100 |
11 Apr 2023 | JPY | 1,088 | 1,089.5 | 1,074 | 1,081.5 | 1,081.5 | 0.0 (0.0%) | 6,182,100 |