Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2023 | JPY | 1,595 | 1,619.6666 | 1,586.6666 | 1,598 | 1,598 | +26.333 (+1.68%) | 9,078,000 |
19 May 2023 | JPY | 1,576.6666 | 1,576.6666 | 1,559.6666 | 1,571.6666 | 1,571.6666 | +5.333 (+0.34%) | 4,136,100 |
18 May 2023 | JPY | 1,580 | 1,580.6666 | 1,556 | 1,566.3334 | 1,566.3334 | -2 (-0.13%) | 4,848,600 |
17 May 2023 | JPY | 1,549.6666 | 1,579 | 1,542.3334 | 1,568.3334 | 1,568.3334 | +17.667 (+1.14%) | 4,306,200 |
16 May 2023 | JPY | 1,553.3334 | 1,562 | 1,538.6666 | 1,550.6666 | 1,550.6666 | +9 (+0.58%) | 5,323,200 |
15 May 2023 | JPY | 1,530.3334 | 1,546.3334 | 1,523.6666 | 1,541.6666 | 1,541.6666 | +33.667 (+2.23%) | 4,288,800 |
12 May 2023 | JPY | 1,535.3334 | 1,535.3334 | 1,500.6666 | 1,508 | 1,508 | -11.333 (-0.75%) | 3,512,700 |
11 May 2023 | JPY | 1,505.6666 | 1,520 | 1,503 | 1,519.3334 | 1,519.3334 | +2.667 (+0.18%) | 2,168,400 |
10 May 2023 | JPY | 1,527 | 1,530.3334 | 1,513 | 1,516.6666 | 1,516.6666 | -5 (-0.33%) | 2,714,400 |
9 May 2023 | JPY | 1,511.6666 | 1,522 | 1,510.3334 | 1,521.6666 | 1,521.6666 | +28.667 (+1.92%) | 4,104,300 |
8 May 2023 | JPY | 1,486 | 1,497 | 1,479.3334 | 1,493 | 1,493 | +1.333 (+0.09%) | 2,718,600 |
2 May 2023 | JPY | 1,508.3334 | 1,508.6666 | 1,480.6666 | 1,491.6666 | 1,491.6666 | -8.667 (-0.58%) | 2,428,500 |
1 May 2023 | JPY | 1,500 | 1,510.3334 | 1,489.6666 | 1,500.3334 | 1,500.3334 | +18.667 (+1.26%) | 2,618,700 |
28 Apr 2023 | JPY | 1,452 | 1,482.6666 | 1,449.6666 | 1,481.6666 | 1,481.6666 | +34.333 (+2.37%) | 5,843,400 |
27 Apr 2023 | JPY | 1,428.3334 | 1,447.6666 | 1,426.6666 | 1,447.3334 | 1,447.3334 | +2.667 (+0.18%) | 3,451,500 |
26 Apr 2023 | JPY | 1,454.3334 | 1,454.3334 | 1,435.3334 | 1,444.6666 | 1,444.6666 | -13.667 (-0.94%) | 3,678,900 |
25 Apr 2023 | JPY | 1,467.6666 | 1,473.6666 | 1,458 | 1,458.3334 | 1,458.3334 | -4 (-0.27%) | 3,195,000 |
24 Apr 2023 | JPY | 1,469.6666 | 1,474 | 1,462.3334 | 1,462.3334 | 1,462.3334 | 0.0 (0.0%) | 2,943,600 |
21 Apr 2023 | JPY | 1,480.6666 | 1,480.6666 | 1,459 | 1,462.3334 | 1,462.3334 | -15.333 (-1.04%) | 4,369,800 |
20 Apr 2023 | JPY | 1,479.3334 | 1,481.3334 | 1,466 | 1,477.6666 | 1,477.6666 | +0.667 (+0.05%) | 4,775,700 |
19 Apr 2023 | JPY | 1,458.3334 | 1,482 | 1,455 | 1,477 | 1,477 | +26.333 (+1.82%) | 5,339,100 |
18 Apr 2023 | JPY | 1,452 | 1,454.6666 | 1,445.3334 | 1,450.6666 | 1,450.6666 | +12.667 (+0.88%) | 5,048,700 |
17 Apr 2023 | JPY | 1,440 | 1,444 | 1,430.6666 | 1,438 | 1,438 | +12 (+0.84%) | 4,058,400 |
14 Apr 2023 | JPY | 1,441 | 1,441 | 1,421.6666 | 1,426 | 1,426 | +7 (+0.49%) | 4,741,200 |
13 Apr 2023 | JPY | 1,415 | 1,424.3334 | 1,410.6666 | 1,419 | 1,419 | +2 (+0.14%) | 4,332,600 |
12 Apr 2023 | JPY | 1,411 | 1,424.6666 | 1,405.6666 | 1,417 | 1,417 | +17.333 (+1.24%) | 3,519,600 |
11 Apr 2023 | JPY | 1,390.3334 | 1,402.3334 | 1,378 | 1,399.6666 | 1,399.6666 | +18 (+1.30%) | 3,887,700 |
10 Apr 2023 | JPY | 1,369.3334 | 1,390.3334 | 1,369.3334 | 1,381.6666 | 1,381.6666 | +23.667 (+1.74%) | 3,791,100 |
7 Apr 2023 | JPY | 1,345 | 1,359.3334 | 1,344.3334 | 1,358 | 1,358 | +8.667 (+0.64%) | 3,037,200 |
6 Apr 2023 | JPY | 1,351.6666 | 1,357 | 1,345.6666 | 1,349.3334 | 1,349.3334 | -3.333 (-0.25%) | 3,594,000 |