Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2023 | JPY | 1,334.5 | 1,337.5 | 1,325.5 | 1,328.5 | 1,328.5 | +10.5 (+0.80%) | 710,200 |
26 May 2023 | JPY | 1,329 | 1,329 | 1,318 | 1,318 | 1,318 | -8 (-0.60%) | 828,400 |
25 May 2023 | JPY | 1,317 | 1,334 | 1,314 | 1,326 | 1,326 | +5.5 (+0.42%) | 828,200 |
24 May 2023 | JPY | 1,330 | 1,334.5 | 1,320 | 1,320.5 | 1,320.5 | -17 (-1.27%) | 774,200 |
23 May 2023 | JPY | 1,355 | 1,357 | 1,331.5 | 1,337.5 | 1,337.5 | -15 (-1.11%) | 832,200 |
22 May 2023 | JPY | 1,344.5 | 1,352.5 | 1,342 | 1,352.5 | 1,352.5 | +8 (+0.60%) | 713,200 |
19 May 2023 | JPY | 1,338.5 | 1,352.5 | 1,338.5 | 1,344.5 | 1,344.5 | +1.5 (+0.11%) | 692,200 |
18 May 2023 | JPY | 1,359 | 1,359 | 1,331 | 1,343 | 1,343 | -10 (-0.74%) | 958,600 |
17 May 2023 | JPY | 1,346 | 1,357 | 1,335.5 | 1,353 | 1,353 | +4.5 (+0.33%) | 737,200 |
16 May 2023 | JPY | 1,334.5 | 1,349.5 | 1,321.5 | 1,348.5 | 1,348.5 | +12 (+0.90%) | 943,600 |
15 May 2023 | JPY | 1,341 | 1,349.5 | 1,323.5 | 1,336.5 | 1,336.5 | +45.5 (+3.52%) | 1,371,800 |
12 May 2023 | JPY | 1,281.5 | 1,291 | 1,277 | 1,291 | 1,291 | +9.5 (+0.74%) | 814,400 |
11 May 2023 | JPY | 1,281.5 | 1,286.5 | 1,274 | 1,281.5 | 1,281.5 | 0.0 (0.0%) | 572,200 |
10 May 2023 | JPY | 1,282 | 1,287 | 1,277.5 | 1,281.5 | 1,281.5 | +11 (+0.87%) | 612,200 |
9 May 2023 | JPY | 1,264 | 1,274.5 | 1,262.5 | 1,270.5 | 1,270.5 | +5.5 (+0.43%) | 640,600 |
8 May 2023 | JPY | 1,245.5 | 1,266 | 1,239.5 | 1,265 | 1,265 | +10.5 (+0.84%) | 801,000 |
2 May 2023 | JPY | 1,260 | 1,262.5 | 1,246 | 1,254.5 | 1,254.5 | -4.5 (-0.36%) | 702,000 |
1 May 2023 | JPY | 1,262.5 | 1,266 | 1,249.5 | 1,259 | 1,259 | -0.5 (-0.04%) | 658,400 |
28 Apr 2023 | JPY | 1,251.5 | 1,264.5 | 1,248.5 | 1,259.5 | 1,259.5 | +23.5 (+1.90%) | 1,258,000 |
27 Apr 2023 | JPY | 1,240 | 1,240 | 1,231.5 | 1,236 | 1,236 | -4 (-0.32%) | 810,200 |
26 Apr 2023 | JPY | 1,238.5 | 1,241 | 1,228.5 | 1,240 | 1,240 | +0.5 (+0.04%) | 603,400 |
25 Apr 2023 | JPY | 1,237 | 1,243.5 | 1,234.5 | 1,239.5 | 1,239.5 | +6 (+0.49%) | 652,000 |
24 Apr 2023 | JPY | 1,234 | 1,238.5 | 1,231.5 | 1,233.5 | 1,233.5 | -1 (-0.08%) | 431,600 |
21 Apr 2023 | JPY | 1,233.5 | 1,236.5 | 1,229 | 1,234.5 | 1,234.5 | +4.5 (+0.37%) | 555,400 |
20 Apr 2023 | JPY | 1,225 | 1,233 | 1,222 | 1,230 | 1,230 | +4.5 (+0.37%) | 397,600 |
19 Apr 2023 | JPY | 1,226.5 | 1,228.5 | 1,218 | 1,225.5 | 1,225.5 | -1 (-0.08%) | 556,000 |
18 Apr 2023 | JPY | 1,219.5 | 1,226.5 | 1,218 | 1,226.5 | 1,226.5 | +7 (+0.57%) | 606,400 |
17 Apr 2023 | JPY | 1,222.5 | 1,226 | 1,217 | 1,219.5 | 1,219.5 | +2 (+0.16%) | 382,800 |
14 Apr 2023 | JPY | 1,219 | 1,221.5 | 1,211 | 1,217.5 | 1,217.5 | +7.5 (+0.62%) | 408,600 |
13 Apr 2023 | JPY | 1,211 | 1,214.5 | 1,207.5 | 1,210 | 1,210 | -1 (-0.08%) | 467,800 |