Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2023 | JPY | 1,091 | 1,114 | 1,076 | 1,099 | 1,099 | +20 (+1.85%) | 388,200 |
26 May 2023 | JPY | 1,094 | 1,102 | 1,076 | 1,079 | 1,079 | -17 (-1.55%) | 371,500 |
25 May 2023 | JPY | 1,140 | 1,147 | 1,088 | 1,096 | 1,096 | -34 (-3.01%) | 614,200 |
24 May 2023 | JPY | 1,142 | 1,179 | 1,126 | 1,130 | 1,130 | -8 (-0.70%) | 584,900 |
23 May 2023 | JPY | 1,116 | 1,155 | 1,105 | 1,138 | 1,138 | +35 (+3.17%) | 934,600 |
22 May 2023 | JPY | 1,080 | 1,104 | 1,075 | 1,103 | 1,103 | +16 (+1.47%) | 314,000 |
19 May 2023 | JPY | 1,085 | 1,103 | 1,075 | 1,087 | 1,087 | -5 (-0.46%) | 401,900 |
18 May 2023 | JPY | 1,108 | 1,129 | 1,086 | 1,092 | 1,092 | -12 (-1.09%) | 473,700 |
17 May 2023 | JPY | 1,113 | 1,123 | 1,082 | 1,104 | 1,104 | -19 (-1.69%) | 626,400 |
16 May 2023 | JPY | 1,125 | 1,156 | 1,108 | 1,123 | 1,123 | +21 (+1.91%) | 878,800 |
15 May 2023 | JPY | 1,080 | 1,103 | 1,072 | 1,102 | 1,102 | +22 (+2.04%) | 457,100 |
12 May 2023 | JPY | 1,112 | 1,112 | 1,071 | 1,080 | 1,080 | -32 (-2.88%) | 687,800 |
11 May 2023 | JPY | 1,121 | 1,146 | 1,108 | 1,112 | 1,112 | -16 (-1.42%) | 677,000 |
10 May 2023 | JPY | 1,158 | 1,180 | 1,124 | 1,128 | 1,128 | -7 (-0.62%) | 1,610,600 |
9 May 2023 | JPY | 1,091 | 1,207 | 1,091 | 1,135 | 1,135 | +104 (+10.09%) | 4,954,900 |
8 May 2023 | JPY | 1,019 | 1,047 | 1,019 | 1,031 | 1,031 | +15 (+1.48%) | 301,000 |
2 May 2023 | JPY | 1,010 | 1,022 | 1,005 | 1,016 | 1,016 | 0.0 (0.0%) | 324,700 |
1 May 2023 | JPY | 1,020 | 1,024 | 1,009 | 1,016 | 1,016 | -4 (-0.39%) | 172,400 |
28 Apr 2023 | JPY | 1,018 | 1,025 | 998 | 1,020 | 1,020 | +16 (+1.59%) | 333,500 |
27 Apr 2023 | JPY | 1,009 | 1,014 | 1,001 | 1,004 | 1,004 | -5 (-0.50%) | 281,000 |
26 Apr 2023 | JPY | 1,019 | 1,027 | 1,007 | 1,009 | 1,009 | -20 (-1.94%) | 475,800 |
25 Apr 2023 | JPY | 1,032 | 1,037 | 1,022 | 1,029 | 1,029 | -7 (-0.68%) | 348,700 |
24 Apr 2023 | JPY | 1,041 | 1,052 | 1,035 | 1,036 | 1,036 | -9 (-0.86%) | 180,100 |
21 Apr 2023 | JPY | 1,049 | 1,050 | 1,036 | 1,045 | 1,045 | -11 (-1.04%) | 256,400 |
20 Apr 2023 | JPY | 1,063 | 1,073 | 1,049 | 1,056 | 1,056 | -13 (-1.22%) | 266,000 |
19 Apr 2023 | JPY | 1,083 | 1,089 | 1,065 | 1,069 | 1,069 | -20 (-1.84%) | 260,600 |
18 Apr 2023 | JPY | 1,076 | 1,100 | 1,073 | 1,089 | 1,089 | -2 (-0.18%) | 400,700 |
17 Apr 2023 | JPY | 1,107 | 1,120 | 1,085 | 1,091 | 1,091 | -11 (-1.00%) | 356,500 |
14 Apr 2023 | JPY | 1,089 | 1,116 | 1,088 | 1,102 | 1,102 | +30 (+2.80%) | 463,600 |
13 Apr 2023 | JPY | 1,062 | 1,074 | 1,058 | 1,072 | 1,072 | -2 (-0.19%) | 164,500 |