Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2023 | JPY | 1,132 | 1,133 | 1,097 | 1,112 | 1,112 | -24 (-2.11%) | 64,700 |
25 May 2023 | JPY | 1,136 | 1,144 | 1,116 | 1,136 | 1,136 | -3 (-0.26%) | 39,200 |
24 May 2023 | JPY | 1,145 | 1,159 | 1,138 | 1,139 | 1,139 | -16 (-1.39%) | 24,100 |
23 May 2023 | JPY | 1,153 | 1,158 | 1,122 | 1,155 | 1,155 | +4 (+0.35%) | 39,700 |
22 May 2023 | JPY | 1,153 | 1,169 | 1,142 | 1,151 | 1,151 | +4 (+0.35%) | 29,000 |
19 May 2023 | JPY | 1,134 | 1,161 | 1,134 | 1,147 | 1,147 | +6 (+0.53%) | 18,900 |
18 May 2023 | JPY | 1,115 | 1,147 | 1,109 | 1,141 | 1,141 | +31 (+2.79%) | 38,400 |
17 May 2023 | JPY | 1,138 | 1,145 | 1,103 | 1,110 | 1,110 | -35 (-3.06%) | 84,600 |
16 May 2023 | JPY | 1,133 | 1,150 | 1,123 | 1,145 | 1,145 | +12 (+1.06%) | 76,800 |
15 May 2023 | JPY | 1,119 | 1,167 | 1,086 | 1,133 | 1,133 | +22 (+1.98%) | 161,600 |
12 May 2023 | JPY | 1,049 | 1,115 | 1,045 | 1,111 | 1,111 | +59 (+5.61%) | 165,500 |
11 May 2023 | JPY | 1,074 | 1,075 | 1,041 | 1,052 | 1,052 | -22 (-2.05%) | 116,200 |
10 May 2023 | JPY | 1,076 | 1,077 | 1,064 | 1,074 | 1,074 | -2 (-0.19%) | 19,700 |
9 May 2023 | JPY | 1,073 | 1,079 | 1,066 | 1,076 | 1,076 | +5 (+0.47%) | 26,700 |
8 May 2023 | JPY | 1,087 | 1,087 | 1,067 | 1,071 | 1,071 | -9 (-0.83%) | 21,900 |
2 May 2023 | JPY | 1,089 | 1,090 | 1,075 | 1,080 | 1,080 | 0.0 (0.0%) | 30,100 |
1 May 2023 | JPY | 1,085 | 1,092 | 1,076 | 1,080 | 1,080 | +5 (+0.47%) | 25,900 |
28 Apr 2023 | JPY | 1,079 | 1,079 | 1,060 | 1,075 | 1,075 | +1 (+0.09%) | 41,900 |
27 Apr 2023 | JPY | 1,071 | 1,090 | 1,065 | 1,074 | 1,074 | +3 (+0.28%) | 59,900 |
26 Apr 2023 | JPY | 1,065 | 1,072 | 1,057 | 1,071 | 1,071 | +1 (+0.09%) | 26,300 |
25 Apr 2023 | JPY | 1,068 | 1,073 | 1,064 | 1,070 | 1,070 | +7 (+0.66%) | 17,800 |
24 Apr 2023 | JPY | 1,056 | 1,063 | 1,051 | 1,063 | 1,063 | +3 (+0.28%) | 18,400 |
21 Apr 2023 | JPY | 1,064 | 1,068 | 1,050 | 1,060 | 1,060 | -1 (-0.09%) | 34,400 |
20 Apr 2023 | JPY | 1,063 | 1,076 | 1,059 | 1,061 | 1,061 | +7 (+0.66%) | 26,400 |
19 Apr 2023 | JPY | 1,060 | 1,061 | 1,042 | 1,054 | 1,054 | +1 (+0.09%) | 83,200 |
18 Apr 2023 | JPY | 1,073 | 1,089 | 1,049 | 1,053 | 1,053 | -8 (-0.75%) | 76,000 |
17 Apr 2023 | JPY | 1,108 | 1,108 | 1,049 | 1,061 | 1,061 | -40 (-3.63%) | 99,300 |
14 Apr 2023 | JPY | 1,104 | 1,104 | 1,093 | 1,101 | 1,101 | -3 (-0.27%) | 17,500 |
13 Apr 2023 | JPY | 1,088 | 1,104 | 1,083 | 1,104 | 1,104 | +17 (+1.56%) | 13,700 |
12 Apr 2023 | JPY | 1,095 | 1,096 | 1,082 | 1,087 | 1,087 | -8 (-0.73%) | 43,400 |