Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | JPY | 1,156 | 1,174 | 1,151 | 1,170 | 1,170 | +8 (+0.69%) | 614,800 |
29 May 2023 | JPY | 1,177 | 1,180 | 1,157 | 1,162 | 1,162 | -19 (-1.61%) | 1,429,700 |
26 May 2023 | JPY | 1,186 | 1,205 | 1,180 | 1,181 | 1,181 | -14 (-1.17%) | 726,100 |
25 May 2023 | JPY | 1,207 | 1,212 | 1,188 | 1,195 | 1,195 | -23 (-1.89%) | 1,110,400 |
24 May 2023 | JPY | 1,248 | 1,272 | 1,216 | 1,218 | 1,218 | -55 (-4.32%) | 2,093,900 |
23 May 2023 | JPY | 1,171 | 1,275 | 1,165 | 1,273 | 1,273 | +166 (+15.00%) | 4,893,800 |
22 May 2023 | JPY | 1,093 | 1,114 | 1,088 | 1,107 | 1,107 | +9 (+0.82%) | 453,700 |
19 May 2023 | JPY | 1,130 | 1,131 | 1,097 | 1,098 | 1,098 | -32 (-2.83%) | 871,000 |
18 May 2023 | JPY | 1,160 | 1,160 | 1,123 | 1,130 | 1,130 | -33 (-2.84%) | 899,200 |
17 May 2023 | JPY | 1,139 | 1,165 | 1,122 | 1,163 | 1,163 | +23 (+2.02%) | 834,400 |
16 May 2023 | JPY | 1,118 | 1,153 | 1,117 | 1,140 | 1,140 | +40 (+3.64%) | 1,145,300 |
15 May 2023 | JPY | 1,120 | 1,122 | 1,090 | 1,100 | 1,100 | -19 (-1.70%) | 1,187,100 |
12 May 2023 | JPY | 1,122 | 1,146 | 1,108 | 1,119 | 1,119 | +5 (+0.45%) | 1,818,900 |
11 May 2023 | JPY | 1,091 | 1,119 | 1,077 | 1,114 | 1,114 | +18 (+1.64%) | 777,400 |
10 May 2023 | JPY | 1,113 | 1,113 | 1,090 | 1,096 | 1,096 | -15 (-1.35%) | 282,900 |
9 May 2023 | JPY | 1,107 | 1,114 | 1,099 | 1,111 | 1,111 | +11 (+1%) | 485,100 |
8 May 2023 | JPY | 1,080 | 1,100 | 1,079 | 1,100 | 1,100 | +22 (+2.04%) | 518,400 |
2 May 2023 | JPY | 1,090 | 1,091 | 1,075 | 1,078 | 1,078 | -9 (-0.83%) | 265,000 |
1 May 2023 | JPY | 1,088 | 1,092 | 1,078 | 1,087 | 1,087 | -1 (-0.09%) | 450,000 |
28 Apr 2023 | JPY | 1,073 | 1,094 | 1,069 | 1,088 | 1,088 | +34 (+3.23%) | 558,900 |
27 Apr 2023 | JPY | 1,055 | 1,062 | 1,047 | 1,054 | 1,054 | -10 (-0.94%) | 520,100 |
26 Apr 2023 | JPY | 1,079 | 1,079 | 1,060 | 1,064 | 1,064 | -23 (-2.12%) | 457,500 |
25 Apr 2023 | JPY | 1,079 | 1,096 | 1,079 | 1,087 | 1,087 | +22 (+2.07%) | 700,600 |
24 Apr 2023 | JPY | 1,057 | 1,067 | 1,056 | 1,065 | 1,065 | +10 (+0.95%) | 437,300 |
21 Apr 2023 | JPY | 1,059 | 1,065 | 1,051 | 1,055 | 1,055 | +1 (+0.09%) | 297,100 |
20 Apr 2023 | JPY | 1,040 | 1,060 | 1,039 | 1,054 | 1,054 | +18 (+1.74%) | 451,400 |
19 Apr 2023 | JPY | 1,049 | 1,052 | 1,029 | 1,036 | 1,036 | -13 (-1.24%) | 473,600 |
18 Apr 2023 | JPY | 1,036 | 1,069 | 1,034 | 1,049 | 1,049 | +19 (+1.84%) | 1,013,600 |
17 Apr 2023 | JPY | 1,035 | 1,035 | 1,018 | 1,030 | 1,030 | -5 (-0.48%) | 404,400 |
14 Apr 2023 | JPY | 1,029 | 1,035 | 1,016 | 1,035 | 1,035 | +5 (+0.49%) | 615,600 |