Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | JPY | 1,127 | 1,128 | 1,109 | 1,117 | 1,117 | -9 (-0.80%) | 110,000 |
18 May 2023 | JPY | 1,110 | 1,126 | 1,097 | 1,126 | 1,126 | +18 (+1.62%) | 152,400 |
17 May 2023 | JPY | 1,114 | 1,114 | 1,104 | 1,108 | 1,108 | -14 (-1.25%) | 91,300 |
16 May 2023 | JPY | 1,122 | 1,133 | 1,112 | 1,122 | 1,122 | +4 (+0.36%) | 111,800 |
15 May 2023 | JPY | 1,113 | 1,119 | 1,100 | 1,118 | 1,118 | +9 (+0.81%) | 92,100 |
12 May 2023 | JPY | 1,112 | 1,123 | 1,100 | 1,109 | 1,109 | -3 (-0.27%) | 186,100 |
11 May 2023 | JPY | 1,220 | 1,222 | 1,100 | 1,112 | 1,112 | -86 (-7.18%) | 439,000 |
10 May 2023 | JPY | 1,205 | 1,206 | 1,182 | 1,198 | 1,198 | -5 (-0.42%) | 230,600 |
9 May 2023 | JPY | 1,195 | 1,212 | 1,187 | 1,203 | 1,203 | +15 (+1.26%) | 156,100 |
8 May 2023 | JPY | 1,187 | 1,212 | 1,184 | 1,188 | 1,188 | +1 (+0.08%) | 154,200 |
2 May 2023 | JPY | 1,186 | 1,189 | 1,174 | 1,187 | 1,187 | +1 (+0.08%) | 99,400 |
1 May 2023 | JPY | 1,170 | 1,199 | 1,170 | 1,186 | 1,186 | +2 (+0.17%) | 159,800 |
28 Apr 2023 | JPY | 1,134 | 1,189 | 1,134 | 1,184 | 1,184 | +58 (+5.15%) | 320,300 |
27 Apr 2023 | JPY | 1,130 | 1,148 | 1,124 | 1,126 | 1,126 | -6 (-0.53%) | 214,000 |
26 Apr 2023 | JPY | 1,126 | 1,137 | 1,105 | 1,132 | 1,132 | +6 (+0.53%) | 143,300 |
25 Apr 2023 | JPY | 1,130 | 1,146 | 1,126 | 1,126 | 1,126 | -3 (-0.27%) | 86,600 |
24 Apr 2023 | JPY | 1,118 | 1,129 | 1,113 | 1,129 | 1,129 | +25 (+2.26%) | 75,300 |
21 Apr 2023 | JPY | 1,092 | 1,109 | 1,092 | 1,104 | 1,104 | 0.0 (0.0%) | 67,000 |
20 Apr 2023 | JPY | 1,116 | 1,120 | 1,101 | 1,104 | 1,104 | -16 (-1.43%) | 52,100 |
19 Apr 2023 | JPY | 1,110 | 1,120 | 1,106 | 1,120 | 1,120 | +4 (+0.36%) | 48,600 |
18 Apr 2023 | JPY | 1,111 | 1,124 | 1,106 | 1,116 | 1,116 | +12 (+1.09%) | 69,700 |
17 Apr 2023 | JPY | 1,111 | 1,111 | 1,098 | 1,104 | 1,104 | -2 (-0.18%) | 45,600 |
14 Apr 2023 | JPY | 1,111 | 1,118 | 1,102 | 1,106 | 1,106 | 0.0 (0.0%) | 75,800 |
13 Apr 2023 | JPY | 1,103 | 1,110 | 1,100 | 1,106 | 1,106 | -2 (-0.18%) | 79,500 |
12 Apr 2023 | JPY | 1,085 | 1,108 | 1,085 | 1,108 | 1,108 | +23 (+2.12%) | 79,500 |
11 Apr 2023 | JPY | 1,082 | 1,089 | 1,077 | 1,085 | 1,085 | +14 (+1.31%) | 81,300 |
10 Apr 2023 | JPY | 1,069 | 1,080 | 1,064 | 1,071 | 1,071 | +9 (+0.85%) | 54,700 |
7 Apr 2023 | JPY | 1,061 | 1,067 | 1,056 | 1,062 | 1,062 | -1 (-0.09%) | 50,800 |
6 Apr 2023 | JPY | 1,067 | 1,072 | 1,057 | 1,063 | 1,063 | -22 (-2.03%) | 104,100 |
5 Apr 2023 | JPY | 1,109 | 1,111 | 1,085 | 1,085 | 1,085 | -36 (-3.21%) | 131,200 |