Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2023 | JPY | 2,042.3334 | 2,061.3333 | 1,986.3334 | 2,004.6666 | 2,004.6666 | -4.333 (-0.22%) | 11,993,700 |
19 May 2023 | JPY | 2,011.3334 | 2,015.3334 | 1,993.6666 | 2,009 | 2,009 | +2 (+0.10%) | 3,228,000 |
18 May 2023 | JPY | 2,000 | 2,007.6666 | 1,987 | 2,007 | 2,007 | +22.667 (+1.14%) | 3,461,400 |
17 May 2023 | JPY | 1,955 | 1,992.6666 | 1,950.3334 | 1,984.3334 | 1,984.3334 | +31 (+1.59%) | 3,618,300 |
16 May 2023 | JPY | 1,963.3334 | 1,968.6666 | 1,936.3334 | 1,953.3334 | 1,953.3334 | +4 (+0.21%) | 3,196,500 |
15 May 2023 | JPY | 1,918.6666 | 1,953 | 1,912.6666 | 1,949.3334 | 1,949.3334 | +46.667 (+2.45%) | 2,768,100 |
12 May 2023 | JPY | 1,906 | 1,907 | 1,892 | 1,902.6666 | 1,902.6666 | +0.333 (+0.02%) | 2,337,000 |
11 May 2023 | JPY | 1,889.3334 | 1,904 | 1,887.3334 | 1,902.3334 | 1,902.3334 | -0.667 (-0.04%) | 1,410,300 |
10 May 2023 | JPY | 1,915 | 1,922 | 1,900.3334 | 1,903 | 1,903 | -15.333 (-0.80%) | 1,882,800 |
9 May 2023 | JPY | 1,902.6666 | 1,926.3334 | 1,898.3334 | 1,918.3334 | 1,918.3334 | +25 (+1.32%) | 2,541,600 |
8 May 2023 | JPY | 1,883.6666 | 1,901 | 1,871.3334 | 1,893.3334 | 1,893.3334 | -3.333 (-0.18%) | 2,364,900 |
2 May 2023 | JPY | 1,916.6666 | 1,916.6666 | 1,883 | 1,896.6666 | 1,896.6666 | -9 (-0.47%) | 1,698,600 |
1 May 2023 | JPY | 1,899.6666 | 1,921.3334 | 1,892 | 1,905.6666 | 1,905.6666 | +21.333 (+1.13%) | 2,817,300 |
28 Apr 2023 | JPY | 1,865 | 1,886.3334 | 1,847.6666 | 1,884.3334 | 1,884.3334 | +47 (+2.56%) | 3,903,600 |
27 Apr 2023 | JPY | 1,830.3334 | 1,838.6666 | 1,817.6666 | 1,837.3334 | 1,837.3334 | +1 (+0.05%) | 2,800,200 |
26 Apr 2023 | JPY | 1,844 | 1,844 | 1,821.6666 | 1,836.3334 | 1,836.3334 | -14.667 (-0.79%) | 2,944,200 |
25 Apr 2023 | JPY | 1,852.3334 | 1,865 | 1,846.6666 | 1,851 | 1,851 | +6 (+0.33%) | 2,136,000 |
24 Apr 2023 | JPY | 1,867.6666 | 1,867.6666 | 1,841.6666 | 1,845 | 1,845 | -1 (-0.05%) | 1,392,300 |
21 Apr 2023 | JPY | 1,858.6666 | 1,859.6666 | 1,840.6666 | 1,846 | 1,846 | -24.667 (-1.32%) | 2,004,600 |
20 Apr 2023 | JPY | 1,860 | 1,880 | 1,856.6666 | 1,870.6666 | 1,870.6666 | 0.0 (0.0%) | 2,492,700 |
19 Apr 2023 | JPY | 1,849.3334 | 1,870.6666 | 1,848.6666 | 1,870.6666 | 1,870.6666 | +31.333 (+1.70%) | 2,687,700 |
18 Apr 2023 | JPY | 1,828 | 1,843 | 1,828 | 1,839.3334 | 1,839.3334 | +34.667 (+1.92%) | 2,983,500 |
17 Apr 2023 | JPY | 1,808.3334 | 1,812.3334 | 1,800.6666 | 1,804.6666 | 1,804.6666 | +14 (+0.78%) | 2,027,400 |
14 Apr 2023 | JPY | 1,795 | 1,799 | 1,786 | 1,790.6666 | 1,790.6666 | -0.667 (-0.04%) | 3,136,200 |
13 Apr 2023 | JPY | 1,794 | 1,798 | 1,784.3334 | 1,791.3334 | 1,791.3334 | -5.333 (-0.30%) | 2,420,100 |
12 Apr 2023 | JPY | 1,783.6666 | 1,800.3334 | 1,783 | 1,796.6666 | 1,796.6666 | +30 (+1.70%) | 3,000,000 |
11 Apr 2023 | JPY | 1,767 | 1,769.6666 | 1,751.3334 | 1,766.6666 | 1,766.6666 | +9.667 (+0.55%) | 1,937,700 |
10 Apr 2023 | JPY | 1,751.3334 | 1,764.6666 | 1,747.6666 | 1,757 | 1,757 | +15.667 (+0.90%) | 1,945,800 |
7 Apr 2023 | JPY | 1,728.6666 | 1,747.6666 | 1,727 | 1,741.3334 | 1,741.3334 | +9 (+0.52%) | 1,746,900 |
6 Apr 2023 | JPY | 1,733.3334 | 1,743 | 1,725.6666 | 1,732.3334 | 1,732.3334 | -6 (-0.35%) | 2,911,200 |