Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2023 | JPY | 2,126.75 | 2,164.75 | 2,117.75 | 2,164 | 2,164 | +29.75 (+1.39%) | 5,873,600 |
19 May 2023 | JPY | 2,160.25 | 2,172.5 | 2,122 | 2,134.25 | 2,134.25 | -5.75 (-0.27%) | 6,099,200 |
18 May 2023 | JPY | 2,112.25 | 2,142.5 | 2,109.25 | 2,140 | 2,140 | +54.5 (+2.61%) | 7,311,600 |
17 May 2023 | JPY | 2,074.25 | 2,090.5 | 2,071.75 | 2,085.5 | 2,085.5 | +15 (+0.72%) | 5,087,600 |
16 May 2023 | JPY | 2,072.75 | 2,079.25 | 2,057.5 | 2,070.5 | 2,070.5 | +4.75 (+0.23%) | 4,501,200 |
15 May 2023 | JPY | 2,069 | 2,072.5 | 2,058.5 | 2,065.75 | 2,065.75 | -2.25 (-0.11%) | 3,634,000 |
12 May 2023 | JPY | 2,056 | 2,080.75 | 2,041.25 | 2,068 | 2,068 | +37.25 (+1.83%) | 7,777,200 |
11 May 2023 | JPY | 2,035.75 | 2,040 | 2,020.5 | 2,030.75 | 2,030.75 | -11.75 (-0.58%) | 5,152,000 |
10 May 2023 | JPY | 2,047.5 | 2,049.75 | 2,016.25 | 2,042.5 | 2,042.5 | -9.25 (-0.45%) | 5,853,600 |
9 May 2023 | JPY | 2,028.75 | 2,064.5 | 2,019.5 | 2,051.75 | 2,051.75 | +34.75 (+1.72%) | 7,314,400 |
8 May 2023 | JPY | 2,021 | 2,034.75 | 2,008 | 2,017 | 2,017 | -3 (-0.15%) | 5,586,000 |
2 May 2023 | JPY | 2,034.5 | 2,034.75 | 2,005.5 | 2,020 | 2,020 | -16.75 (-0.82%) | 6,447,600 |
1 May 2023 | JPY | 2,038.75 | 2,046.75 | 2,024.75 | 2,036.75 | 2,036.75 | -1 (-0.05%) | 7,404,000 |
28 Apr 2023 | JPY | 1,993.25 | 2,049.25 | 1,985.25 | 2,037.75 | 2,037.75 | +92 (+4.73%) | 18,416,800 |
27 Apr 2023 | JPY | 1,876 | 1,957.75 | 1,852.5 | 1,945.75 | 1,945.75 | +64.75 (+3.44%) | 21,916,800 |
26 Apr 2023 | JPY | 1,893.5 | 1,900 | 1,876 | 1,881 | 1,881 | -21 (-1.10%) | 5,052,000 |
25 Apr 2023 | JPY | 1,902.5 | 1,912.25 | 1,895 | 1,902 | 1,902 | +16.75 (+0.89%) | 5,365,600 |
24 Apr 2023 | JPY | 1,862.5 | 1,891.5 | 1,853.75 | 1,885.25 | 1,885.25 | +32.75 (+1.77%) | 5,500,400 |
21 Apr 2023 | JPY | 1,850 | 1,862 | 1,845.75 | 1,852.5 | 1,852.5 | -12 (-0.64%) | 5,638,400 |
20 Apr 2023 | JPY | 1,856.25 | 1,867 | 1,850.75 | 1,864.5 | 1,864.5 | -8.5 (-0.45%) | 3,830,000 |
19 Apr 2023 | JPY | 1,877.5 | 1,878.25 | 1,864 | 1,873 | 1,873 | +9.25 (+0.50%) | 3,697,200 |
18 Apr 2023 | JPY | 1,870 | 1,871 | 1,857.5 | 1,863.75 | 1,863.75 | -6.5 (-0.35%) | 4,198,400 |
17 Apr 2023 | JPY | 1,866.25 | 1,878 | 1,860 | 1,870.25 | 1,870.25 | +13.75 (+0.74%) | 4,098,000 |
14 Apr 2023 | JPY | 1,868.75 | 1,870 | 1,849.5 | 1,856.5 | 1,856.5 | +6.25 (+0.34%) | 5,345,600 |
13 Apr 2023 | JPY | 1,840 | 1,852 | 1,836 | 1,850.25 | 1,850.25 | -3.75 (-0.20%) | 3,886,400 |
12 Apr 2023 | JPY | 1,861 | 1,866.5 | 1,851.5 | 1,854 | 1,854 | -3.75 (-0.20%) | 3,849,600 |
11 Apr 2023 | JPY | 1,866.25 | 1,872.25 | 1,854 | 1,857.75 | 1,857.75 | +16.25 (+0.88%) | 4,750,000 |
10 Apr 2023 | JPY | 1,829.75 | 1,848.75 | 1,825.75 | 1,841.5 | 1,841.5 | +23.25 (+1.28%) | 4,877,600 |
7 Apr 2023 | JPY | 1,807.5 | 1,825.5 | 1,806.5 | 1,818.25 | 1,818.25 | +10.5 (+0.58%) | 3,959,600 |
6 Apr 2023 | JPY | 1,820 | 1,820.25 | 1,799.5 | 1,807.75 | 1,807.75 | -30.5 (-1.66%) | 5,357,200 |