Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2023 | JPY | 1,300 | 1,310 | 1,291 | 1,305 | 1,305 | +24 (+1.87%) | 1,921,200 |
19 May 2023 | JPY | 1,254 | 1,287 | 1,250 | 1,281 | 1,281 | +31 (+2.48%) | 2,704,100 |
18 May 2023 | JPY | 1,255 | 1,256 | 1,244 | 1,250 | 1,250 | -4 (-0.32%) | 1,077,300 |
17 May 2023 | JPY | 1,250 | 1,254 | 1,239 | 1,254 | 1,254 | +2 (+0.16%) | 1,210,300 |
16 May 2023 | JPY | 1,234 | 1,252 | 1,231 | 1,252 | 1,252 | +19 (+1.54%) | 1,981,300 |
15 May 2023 | JPY | 1,219 | 1,237 | 1,205 | 1,233 | 1,233 | +12 (+0.98%) | 2,262,400 |
12 May 2023 | JPY | 1,188 | 1,231 | 1,171 | 1,221 | 1,221 | +63 (+5.44%) | 4,332,900 |
11 May 2023 | JPY | 1,161 | 1,163 | 1,147 | 1,158 | 1,158 | +6 (+0.52%) | 1,329,300 |
10 May 2023 | JPY | 1,154 | 1,161 | 1,144 | 1,152 | 1,152 | -4 (-0.35%) | 1,319,200 |
9 May 2023 | JPY | 1,148 | 1,163 | 1,148 | 1,156 | 1,156 | +4 (+0.35%) | 987,500 |
8 May 2023 | JPY | 1,157 | 1,161 | 1,147 | 1,152 | 1,152 | +1 (+0.09%) | 1,050,800 |
2 May 2023 | JPY | 1,170 | 1,171 | 1,141 | 1,151 | 1,151 | -12 (-1.03%) | 1,007,300 |
1 May 2023 | JPY | 1,157 | 1,163 | 1,148 | 1,163 | 1,163 | +22 (+1.93%) | 1,634,400 |
28 Apr 2023 | JPY | 1,124 | 1,157 | 1,119 | 1,141 | 1,141 | +47 (+4.30%) | 2,732,000 |
27 Apr 2023 | JPY | 1,080 | 1,095 | 1,075 | 1,094 | 1,094 | 0.0 (0.0%) | 1,981,900 |
26 Apr 2023 | JPY | 1,092 | 1,099 | 1,086 | 1,094 | 1,094 | +4 (+0.37%) | 1,830,300 |
25 Apr 2023 | JPY | 1,087 | 1,098 | 1,086 | 1,090 | 1,090 | +3 (+0.28%) | 1,014,000 |
24 Apr 2023 | JPY | 1,092 | 1,098 | 1,086 | 1,087 | 1,087 | +2 (+0.18%) | 1,086,300 |
21 Apr 2023 | JPY | 1,077 | 1,093 | 1,072 | 1,085 | 1,085 | +14 (+1.31%) | 1,522,800 |
20 Apr 2023 | JPY | 1,078 | 1,078 | 1,061 | 1,071 | 1,071 | +1 (+0.09%) | 1,967,600 |
19 Apr 2023 | JPY | 1,081 | 1,081 | 1,060 | 1,070 | 1,070 | -14 (-1.29%) | 2,016,300 |
18 Apr 2023 | JPY | 1,094 | 1,095 | 1,075 | 1,084 | 1,084 | -11 (-1.00%) | 1,952,300 |
17 Apr 2023 | JPY | 1,111 | 1,114 | 1,086 | 1,095 | 1,095 | -16 (-1.44%) | 1,433,200 |
14 Apr 2023 | JPY | 1,103 | 1,123 | 1,101 | 1,111 | 1,111 | -4 (-0.36%) | 1,587,600 |
13 Apr 2023 | JPY | 1,116 | 1,118 | 1,103 | 1,115 | 1,115 | +11 (+1.00%) | 1,357,200 |
12 Apr 2023 | JPY | 1,112 | 1,117 | 1,099 | 1,104 | 1,104 | -8 (-0.72%) | 1,221,700 |
11 Apr 2023 | JPY | 1,119 | 1,123 | 1,106 | 1,112 | 1,112 | +1 (+0.09%) | 1,244,600 |
10 Apr 2023 | JPY | 1,110 | 1,120 | 1,106 | 1,111 | 1,111 | +2 (+0.18%) | 804,300 |
7 Apr 2023 | JPY | 1,118 | 1,120 | 1,107 | 1,109 | 1,109 | -4 (-0.36%) | 1,033,600 |
6 Apr 2023 | JPY | 1,105 | 1,115 | 1,099 | 1,113 | 1,113 | -1 (-0.09%) | 1,362,300 |