Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2023 | JPY | 1,560 | 1,578 | 1,560 | 1,564 | 1,564 | +8 (+0.51%) | 116,200 |
25 May 2023 | JPY | 1,561 | 1,565 | 1,543 | 1,556 | 1,556 | -15 (-0.95%) | 187,300 |
24 May 2023 | JPY | 1,595 | 1,596 | 1,560 | 1,571 | 1,571 | -31 (-1.94%) | 130,500 |
23 May 2023 | JPY | 1,637 | 1,637 | 1,597 | 1,602 | 1,602 | -36 (-2.20%) | 131,600 |
22 May 2023 | JPY | 1,620 | 1,638 | 1,596 | 1,638 | 1,638 | +9 (+0.55%) | 134,400 |
19 May 2023 | JPY | 1,641 | 1,650 | 1,612 | 1,629 | 1,629 | -7 (-0.43%) | 103,500 |
18 May 2023 | JPY | 1,638 | 1,644 | 1,625 | 1,636 | 1,636 | +10 (+0.62%) | 97,600 |
17 May 2023 | JPY | 1,614 | 1,629 | 1,605 | 1,626 | 1,626 | +7 (+0.43%) | 97,000 |
16 May 2023 | JPY | 1,647 | 1,648 | 1,603 | 1,619 | 1,619 | -21 (-1.28%) | 251,600 |
15 May 2023 | JPY | 1,622 | 1,655 | 1,622 | 1,640 | 1,640 | +53 (+3.34%) | 263,900 |
12 May 2023 | JPY | 1,566 | 1,587 | 1,565 | 1,587 | 1,587 | +14 (+0.89%) | 120,400 |
11 May 2023 | JPY | 1,583 | 1,583 | 1,564 | 1,573 | 1,573 | -12 (-0.76%) | 73,300 |
10 May 2023 | JPY | 1,615 | 1,615 | 1,583 | 1,585 | 1,585 | -30 (-1.86%) | 86,300 |
9 May 2023 | JPY | 1,593 | 1,615 | 1,590 | 1,615 | 1,615 | +22 (+1.38%) | 126,500 |
8 May 2023 | JPY | 1,602 | 1,622 | 1,588 | 1,593 | 1,593 | -5 (-0.31%) | 112,800 |
2 May 2023 | JPY | 1,617 | 1,620 | 1,593 | 1,598 | 1,598 | -19 (-1.18%) | 154,600 |
1 May 2023 | JPY | 1,610 | 1,618 | 1,598 | 1,617 | 1,617 | +3 (+0.19%) | 130,700 |
28 Apr 2023 | JPY | 1,610 | 1,614 | 1,598 | 1,614 | 1,614 | +27 (+1.70%) | 94,400 |
27 Apr 2023 | JPY | 1,602 | 1,602 | 1,576 | 1,587 | 1,587 | -19 (-1.18%) | 92,900 |
26 Apr 2023 | JPY | 1,590 | 1,625 | 1,581 | 1,606 | 1,606 | +8 (+0.50%) | 126,400 |
25 Apr 2023 | JPY | 1,616 | 1,619 | 1,596 | 1,598 | 1,598 | -18 (-1.11%) | 154,200 |
24 Apr 2023 | JPY | 1,600 | 1,630 | 1,594 | 1,616 | 1,616 | +27 (+1.70%) | 124,600 |
21 Apr 2023 | JPY | 1,575 | 1,600 | 1,567 | 1,589 | 1,589 | +20 (+1.27%) | 108,500 |
20 Apr 2023 | JPY | 1,567 | 1,579 | 1,561 | 1,569 | 1,569 | +2 (+0.13%) | 53,600 |
19 Apr 2023 | JPY | 1,572 | 1,572 | 1,556 | 1,567 | 1,567 | -7 (-0.44%) | 114,600 |
18 Apr 2023 | JPY | 1,561 | 1,583 | 1,545 | 1,574 | 1,574 | +8 (+0.51%) | 180,000 |
17 Apr 2023 | JPY | 1,536 | 1,582 | 1,526 | 1,566 | 1,566 | +31 (+2.02%) | 320,600 |
14 Apr 2023 | JPY | 1,514 | 1,538 | 1,509 | 1,535 | 1,535 | +30 (+1.99%) | 146,800 |
13 Apr 2023 | JPY | 1,491 | 1,506 | 1,487 | 1,505 | 1,505 | +16 (+1.07%) | 93,800 |
12 Apr 2023 | JPY | 1,480 | 1,504 | 1,480 | 1,489 | 1,489 | +9 (+0.61%) | 97,200 |