Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2023 | JPY | 1,165 | 1,168.5 | 1,149 | 1,150 | 1,150 | -20 (-1.71%) | 1,063,400 |
25 May 2023 | JPY | 1,165.5 | 1,177 | 1,160 | 1,170 | 1,170 | -5 (-0.43%) | 1,072,000 |
24 May 2023 | JPY | 1,177.5 | 1,180 | 1,169 | 1,175 | 1,175 | -2.5 (-0.21%) | 900,400 |
23 May 2023 | JPY | 1,185.5 | 1,188.5 | 1,173.5 | 1,177.5 | 1,177.5 | +1.5 (+0.13%) | 982,800 |
22 May 2023 | JPY | 1,177.5 | 1,180 | 1,166 | 1,176 | 1,176 | -11 (-0.93%) | 837,800 |
19 May 2023 | JPY | 1,175 | 1,193 | 1,168 | 1,187 | 1,187 | +12 (+1.02%) | 808,000 |
18 May 2023 | JPY | 1,180.5 | 1,181 | 1,170 | 1,175 | 1,175 | -2 (-0.17%) | 738,600 |
17 May 2023 | JPY | 1,190 | 1,196 | 1,175.5 | 1,177 | 1,177 | -18.5 (-1.55%) | 820,200 |
16 May 2023 | JPY | 1,190.5 | 1,204.5 | 1,187 | 1,195.5 | 1,195.5 | +10.5 (+0.89%) | 999,200 |
15 May 2023 | JPY | 1,180.5 | 1,191.5 | 1,177.5 | 1,185 | 1,185 | +13 (+1.11%) | 789,600 |
12 May 2023 | JPY | 1,149.5 | 1,173 | 1,149.5 | 1,172 | 1,172 | +15 (+1.30%) | 1,331,000 |
11 May 2023 | JPY | 1,145 | 1,162 | 1,140 | 1,157 | 1,157 | +27 (+2.39%) | 1,445,200 |
10 May 2023 | JPY | 1,127.5 | 1,137.5 | 1,102.5 | 1,130 | 1,130 | -8 (-0.70%) | 2,396,000 |
9 May 2023 | JPY | 1,156.5 | 1,163.5 | 1,121.5 | 1,138 | 1,138 | -8 (-0.70%) | 1,634,600 |
8 May 2023 | JPY | 1,131.5 | 1,149.5 | 1,130 | 1,146 | 1,146 | +4 (+0.35%) | 1,341,600 |
2 May 2023 | JPY | 1,155 | 1,156.5 | 1,140 | 1,142 | 1,142 | -12 (-1.04%) | 780,000 |
1 May 2023 | JPY | 1,151.5 | 1,156.5 | 1,144 | 1,154 | 1,154 | +15 (+1.32%) | 765,200 |
28 Apr 2023 | JPY | 1,138.5 | 1,148 | 1,132 | 1,139 | 1,139 | +11 (+0.98%) | 1,367,800 |
27 Apr 2023 | JPY | 1,125 | 1,130 | 1,119.5 | 1,128 | 1,128 | +6.5 (+0.58%) | 1,104,400 |
26 Apr 2023 | JPY | 1,114.5 | 1,127.5 | 1,113 | 1,121.5 | 1,121.5 | -5 (-0.44%) | 1,302,600 |
25 Apr 2023 | JPY | 1,123.5 | 1,132 | 1,121 | 1,126.5 | 1,126.5 | +10 (+0.90%) | 745,200 |
24 Apr 2023 | JPY | 1,121 | 1,124.5 | 1,113 | 1,116.5 | 1,116.5 | +0.5 (+0.04%) | 545,600 |
21 Apr 2023 | JPY | 1,118 | 1,119 | 1,111 | 1,116 | 1,116 | +5.5 (+0.50%) | 802,400 |
20 Apr 2023 | JPY | 1,104 | 1,112.5 | 1,100 | 1,110.5 | 1,110.5 | -2.5 (-0.22%) | 643,400 |
19 Apr 2023 | JPY | 1,116.5 | 1,121.5 | 1,104.5 | 1,113 | 1,113 | -8.5 (-0.76%) | 605,000 |
18 Apr 2023 | JPY | 1,110.5 | 1,122 | 1,107 | 1,121.5 | 1,121.5 | +5.5 (+0.49%) | 592,200 |
17 Apr 2023 | JPY | 1,121 | 1,124 | 1,110.5 | 1,116 | 1,116 | -5.5 (-0.49%) | 845,400 |
14 Apr 2023 | JPY | 1,114.5 | 1,129 | 1,112.5 | 1,121.5 | 1,121.5 | +7.5 (+0.67%) | 1,091,600 |
13 Apr 2023 | JPY | 1,110 | 1,114.5 | 1,105 | 1,114 | 1,114 | +6.5 (+0.59%) | 748,200 |
12 Apr 2023 | JPY | 1,094 | 1,107.5 | 1,090 | 1,107.5 | 1,107.5 | +11.5 (+1.05%) | 1,287,600 |