Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2023 | JPY | 1,015 | 1,033 | 1,000 | 1,018 | 1,018 | +1 (+0.10%) | 125,600 |
26 May 2023 | JPY | 1,025 | 1,029 | 992 | 1,017 | 1,017 | -8 (-0.78%) | 295,900 |
25 May 2023 | JPY | 1,041 | 1,070 | 1,025 | 1,025 | 1,025 | -24 (-2.29%) | 149,600 |
24 May 2023 | JPY | 1,032 | 1,069 | 1,030 | 1,049 | 1,049 | +10 (+0.96%) | 162,000 |
23 May 2023 | JPY | 1,117 | 1,124 | 1,018 | 1,039 | 1,039 | -64 (-5.80%) | 348,000 |
22 May 2023 | JPY | 1,120 | 1,132 | 1,094 | 1,103 | 1,103 | +11 (+1.01%) | 184,700 |
19 May 2023 | JPY | 1,083 | 1,123 | 1,078 | 1,092 | 1,092 | +14 (+1.30%) | 280,900 |
18 May 2023 | JPY | 1,071 | 1,107 | 1,057 | 1,078 | 1,078 | +18 (+1.70%) | 324,400 |
17 May 2023 | JPY | 1,110 | 1,137 | 1,051 | 1,060 | 1,060 | -56 (-5.02%) | 567,200 |
16 May 2023 | JPY | 1,165 | 1,165 | 1,105 | 1,116 | 1,116 | +11 (+1.00%) | 573,200 |
15 May 2023 | JPY | 1,167 | 1,167 | 1,101 | 1,105 | 1,105 | -86 (-7.22%) | 608,000 |
12 May 2023 | JPY | 1,213 | 1,219 | 1,185 | 1,191 | 1,191 | -30 (-2.46%) | 422,300 |
11 May 2023 | JPY | 1,236 | 1,254 | 1,213 | 1,221 | 1,221 | -8 (-0.65%) | 341,700 |
10 May 2023 | JPY | 1,263 | 1,270 | 1,208 | 1,229 | 1,229 | -34 (-2.69%) | 456,500 |
9 May 2023 | JPY | 1,260 | 1,296 | 1,232 | 1,263 | 1,263 | -23 (-1.79%) | 641,900 |
8 May 2023 | JPY | 1,322 | 1,366 | 1,272 | 1,286 | 1,286 | -66 (-4.88%) | 555,700 |
2 May 2023 | JPY | 1,389 | 1,390 | 1,350 | 1,352 | 1,352 | -57 (-4.05%) | 825,000 |
1 May 2023 | JPY | 1,409 | 1,490 | 1,387 | 1,409 | 1,409 | +28 (+2.03%) | 1,885,700 |
28 Apr 2023 | JPY | 1,370 | 1,407 | 1,331 | 1,381 | 1,381 | +15 (+1.10%) | 1,461,100 |
27 Apr 2023 | JPY | 1,321 | 1,377 | 1,292 | 1,366 | 1,366 | +29 (+2.17%) | 1,645,500 |
26 Apr 2023 | JPY | 1,388 | 1,466 | 1,318 | 1,337 | 1,337 | +7 (+0.53%) | 6,678,800 |
25 Apr 2023 | JPY | 1,476 | 1,476 | 1,305 | 1,330 | 1,330 | +153 (+13.00%) | 5,562,800 |
24 Apr 2023 | JPY | 1,214 | 1,241 | 1,173 | 1,177 | 1,177 | -33 (-2.73%) | 603,400 |
21 Apr 2023 | JPY | 1,301 | 1,305 | 1,171 | 1,210 | 1,210 | -113 (-8.54%) | 1,778,600 |
20 Apr 2023 | JPY | 1,350 | 1,414 | 1,301 | 1,323 | 1,323 | -23 (-1.71%) | 1,454,300 |
19 Apr 2023 | JPY | 1,374 | 1,445 | 1,342 | 1,346 | 1,346 | -43 (-3.10%) | 1,857,600 |
18 Apr 2023 | JPY | 1,330 | 1,476 | 1,330 | 1,389 | 1,389 | +73 (+5.55%) | 3,827,000 |
17 Apr 2023 | JPY | 1,315 | 1,375 | 1,292 | 1,316 | 1,316 | -6 (-0.45%) | 1,157,200 |
14 Apr 2023 | JPY | 1,410 | 1,423 | 1,321 | 1,322 | 1,322 | -79 (-5.64%) | 1,417,600 |
13 Apr 2023 | JPY | 1,365 | 1,483 | 1,360 | 1,401 | 1,401 | +19 (+1.37%) | 3,750,300 |