Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | JPY | 8,585 | 8,592 | 8,373 | 8,438 | 8,438 | -79 (-0.93%) | 750,800 |
22 May 2023 | JPY | 8,435 | 8,520 | 8,363 | 8,517 | 8,517 | +73 (+0.86%) | 731,200 |
19 May 2023 | JPY | 8,500 | 8,533 | 8,393 | 8,444 | 8,444 | +25 (+0.30%) | 1,053,000 |
18 May 2023 | JPY | 8,400 | 8,461 | 8,378 | 8,419 | 8,419 | +123 (+1.48%) | 682,700 |
17 May 2023 | JPY | 8,328 | 8,378 | 8,273 | 8,296 | 8,296 | -25 (-0.30%) | 718,100 |
16 May 2023 | JPY | 8,250 | 8,338 | 8,250 | 8,321 | 8,321 | +140 (+1.71%) | 724,100 |
15 May 2023 | JPY | 8,152 | 8,205 | 8,102 | 8,181 | 8,181 | +71 (+0.88%) | 551,700 |
12 May 2023 | JPY | 8,028 | 8,164 | 7,998 | 8,110 | 8,110 | +11 (+0.14%) | 1,112,800 |
11 May 2023 | JPY | 8,128 | 8,169 | 8,072 | 8,099 | 8,099 | -58 (-0.71%) | 499,500 |
10 May 2023 | JPY | 8,174 | 8,175 | 8,050 | 8,157 | 8,157 | -6 (-0.07%) | 742,200 |
9 May 2023 | JPY | 8,177 | 8,193 | 8,116 | 8,163 | 8,163 | -4 (-0.05%) | 592,900 |
8 May 2023 | JPY | 8,083 | 8,199 | 8,054 | 8,167 | 8,167 | +7 (+0.09%) | 885,400 |
2 May 2023 | JPY | 8,191 | 8,234 | 8,138 | 8,160 | 8,160 | +16 (+0.20%) | 799,600 |
1 May 2023 | JPY | 8,037 | 8,164 | 8,015 | 8,144 | 8,144 | +202 (+2.54%) | 701,800 |
28 Apr 2023 | JPY | 7,850 | 7,955 | 7,768 | 7,942 | 7,942 | +212 (+2.74%) | 1,141,000 |
27 Apr 2023 | JPY | 7,772 | 7,830 | 7,663 | 7,730 | 7,730 | +108 (+1.42%) | 1,307,000 |
26 Apr 2023 | JPY | 7,636 | 7,692 | 7,576 | 7,622 | 7,622 | -104 (-1.35%) | 708,300 |
25 Apr 2023 | JPY | 7,700 | 7,797 | 7,700 | 7,726 | 7,726 | +62 (+0.81%) | 725,900 |
24 Apr 2023 | JPY | 7,690 | 7,690 | 7,627 | 7,664 | 7,664 | +29 (+0.38%) | 344,900 |
21 Apr 2023 | JPY | 7,644 | 7,679 | 7,602 | 7,635 | 7,635 | -8 (-0.10%) | 381,400 |
20 Apr 2023 | JPY | 7,557 | 7,697 | 7,550 | 7,643 | 7,643 | +14 (+0.18%) | 438,900 |
19 Apr 2023 | JPY | 7,697 | 7,717 | 7,612 | 7,629 | 7,629 | -40 (-0.52%) | 532,300 |
18 Apr 2023 | JPY | 7,677 | 7,697 | 7,628 | 7,669 | 7,669 | +67 (+0.88%) | 678,700 |
17 Apr 2023 | JPY | 7,556 | 7,660 | 7,553 | 7,602 | 7,602 | +62 (+0.82%) | 515,700 |
14 Apr 2023 | JPY | 7,625 | 7,625 | 7,510 | 7,540 | 7,540 | -12 (-0.16%) | 839,600 |
13 Apr 2023 | JPY | 7,410 | 7,574 | 7,409 | 7,552 | 7,552 | +74 (+0.99%) | 705,100 |
12 Apr 2023 | JPY | 7,427 | 7,497 | 7,419 | 7,478 | 7,478 | +50 (+0.67%) | 449,500 |
11 Apr 2023 | JPY | 7,414 | 7,489 | 7,388 | 7,428 | 7,428 | +105 (+1.43%) | 686,900 |
10 Apr 2023 | JPY | 7,326 | 7,385 | 7,286 | 7,323 | 7,323 | +4 (+0.05%) | 424,700 |
7 Apr 2023 | JPY | 7,403 | 7,405 | 7,308 | 7,319 | 7,319 | +21 (+0.29%) | 426,000 |