Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2023 | JPY | 1,811 | 1,844 | 1,800 | 1,810.5 | 1,810.5 | -30.5 (-1.66%) | 8,633,000 |
24 May 2023 | JPY | 1,850 | 1,850 | 1,827 | 1,841 | 1,841 | -15.5 (-0.83%) | 4,228,000 |
23 May 2023 | JPY | 1,851 | 1,867 | 1,841.5 | 1,856.5 | 1,856.5 | +17.5 (+0.95%) | 7,376,000 |
22 May 2023 | JPY | 1,811 | 1,840.5 | 1,808.5 | 1,839 | 1,839 | +30 (+1.66%) | 6,227,000 |
19 May 2023 | JPY | 1,844 | 1,848 | 1,798 | 1,809 | 1,809 | -34 (-1.84%) | 5,808,000 |
18 May 2023 | JPY | 1,784 | 1,847.5 | 1,782 | 1,843 | 1,843 | +26 (+1.43%) | 5,920,000 |
17 May 2023 | JPY | 1,820 | 1,827.5 | 1,809.5 | 1,817 | 1,817 | -15.5 (-0.85%) | 5,881,000 |
16 May 2023 | JPY | 1,834.5 | 1,847.5 | 1,827.5 | 1,832.5 | 1,832.5 | +10 (+0.55%) | 6,390,000 |
15 May 2023 | JPY | 1,818 | 1,827.5 | 1,807.5 | 1,822.5 | 1,822.5 | +24.5 (+1.36%) | 4,923,000 |
12 May 2023 | JPY | 1,777 | 1,799.5 | 1,773 | 1,798 | 1,798 | +15 (+0.84%) | 6,484,000 |
11 May 2023 | JPY | 1,789 | 1,797.5 | 1,781 | 1,783 | 1,783 | -4.5 (-0.25%) | 5,406,000 |
10 May 2023 | JPY | 1,812 | 1,820 | 1,781 | 1,787.5 | 1,787.5 | -30.5 (-1.68%) | 5,880,000 |
9 May 2023 | JPY | 1,809.5 | 1,837 | 1,807 | 1,818 | 1,818 | +17.5 (+0.97%) | 6,306,000 |
8 May 2023 | JPY | 1,815 | 1,828 | 1,793.5 | 1,800.5 | 1,800.5 | -39.5 (-2.15%) | 8,079,000 |
2 May 2023 | JPY | 1,861.5 | 1,880.5 | 1,838.5 | 1,840 | 1,840 | -36.5 (-1.95%) | 5,678,000 |
1 May 2023 | JPY | 1,821.5 | 1,879 | 1,821.5 | 1,876.5 | 1,876.5 | +70.5 (+3.90%) | 7,079,000 |
28 Apr 2023 | JPY | 1,797 | 1,814.5 | 1,764 | 1,806 | 1,806 | -14.5 (-0.80%) | 13,014,000 |
27 Apr 2023 | JPY | 1,817 | 1,822 | 1,795.5 | 1,820.5 | 1,820.5 | -2 (-0.11%) | 5,556,000 |
26 Apr 2023 | JPY | 1,833 | 1,833 | 1,813 | 1,822.5 | 1,822.5 | -6 (-0.33%) | 3,314,000 |
25 Apr 2023 | JPY | 1,823.5 | 1,831.5 | 1,813 | 1,828.5 | 1,828.5 | +12.5 (+0.69%) | 4,347,000 |
24 Apr 2023 | JPY | 1,820.5 | 1,824.5 | 1,811.5 | 1,816 | 1,816 | +5 (+0.28%) | 3,137,000 |
21 Apr 2023 | JPY | 1,824 | 1,831.5 | 1,799 | 1,811 | 1,811 | -9.5 (-0.52%) | 5,079,000 |
20 Apr 2023 | JPY | 1,788 | 1,824 | 1,785 | 1,820.5 | 1,820.5 | +22.5 (+1.25%) | 5,471,000 |
19 Apr 2023 | JPY | 1,791 | 1,799.5 | 1,786 | 1,798 | 1,798 | -13 (-0.72%) | 3,911,000 |
18 Apr 2023 | JPY | 1,800 | 1,812.5 | 1,795.5 | 1,811 | 1,811 | +15.5 (+0.86%) | 3,879,000 |
17 Apr 2023 | JPY | 1,795.5 | 1,796.5 | 1,784.5 | 1,795.5 | 1,795.5 | +15.5 (+0.87%) | 3,210,000 |
14 Apr 2023 | JPY | 1,778.5 | 1,784 | 1,770 | 1,780 | 1,780 | +20.5 (+1.17%) | 4,250,000 |
13 Apr 2023 | JPY | 1,757 | 1,768 | 1,747.5 | 1,759.5 | 1,759.5 | +7.5 (+0.43%) | 4,000,000 |
12 Apr 2023 | JPY | 1,741 | 1,754.5 | 1,733 | 1,752 | 1,752 | +5.5 (+0.31%) | 3,247,000 |
11 Apr 2023 | JPY | 1,725 | 1,749.5 | 1,725 | 1,746.5 | 1,746.5 | +37 (+2.16%) | 4,791,000 |