Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2023 | JPY | 1,049 | 1,061 | 1,042 | 1,050 | 1,050 | -9 (-0.85%) | 59,800 |
24 May 2023 | JPY | 1,056 | 1,080 | 1,054 | 1,059 | 1,059 | +2 (+0.19%) | 56,000 |
23 May 2023 | JPY | 1,090 | 1,111 | 1,053 | 1,057 | 1,057 | -41 (-3.73%) | 113,400 |
22 May 2023 | JPY | 1,025 | 1,107 | 1,023 | 1,098 | 1,098 | +65 (+6.29%) | 202,900 |
19 May 2023 | JPY | 1,035 | 1,043 | 1,022 | 1,033 | 1,033 | -4 (-0.39%) | 115,700 |
18 May 2023 | JPY | 1,092 | 1,092 | 1,032 | 1,037 | 1,037 | -43 (-3.98%) | 238,600 |
17 May 2023 | JPY | 1,084 | 1,105 | 1,077 | 1,080 | 1,080 | -27 (-2.44%) | 91,800 |
16 May 2023 | JPY | 1,146 | 1,149 | 1,103 | 1,107 | 1,107 | -50 (-4.32%) | 152,200 |
15 May 2023 | JPY | 1,161 | 1,161 | 1,141 | 1,157 | 1,157 | -4 (-0.34%) | 86,500 |
12 May 2023 | JPY | 1,175 | 1,179 | 1,151 | 1,161 | 1,161 | -9 (-0.77%) | 92,800 |
11 May 2023 | JPY | 1,188 | 1,196 | 1,163 | 1,170 | 1,170 | -28 (-2.34%) | 61,500 |
10 May 2023 | JPY | 1,230 | 1,230 | 1,195 | 1,198 | 1,198 | -30 (-2.44%) | 71,300 |
9 May 2023 | JPY | 1,213 | 1,237 | 1,202 | 1,228 | 1,228 | +19 (+1.57%) | 86,200 |
8 May 2023 | JPY | 1,220 | 1,220 | 1,203 | 1,209 | 1,209 | -12 (-0.98%) | 70,900 |
2 May 2023 | JPY | 1,228 | 1,233 | 1,212 | 1,221 | 1,221 | -1 (-0.08%) | 102,700 |
1 May 2023 | JPY | 1,200 | 1,245 | 1,190 | 1,222 | 1,222 | +29 (+2.43%) | 255,100 |
28 Apr 2023 | JPY | 1,171 | 1,193 | 1,168 | 1,193 | 1,193 | +28 (+2.40%) | 98,200 |
27 Apr 2023 | JPY | 1,159 | 1,173 | 1,158 | 1,165 | 1,165 | +2 (+0.17%) | 60,800 |
26 Apr 2023 | JPY | 1,154 | 1,170 | 1,140 | 1,163 | 1,163 | +4 (+0.35%) | 67,800 |
25 Apr 2023 | JPY | 1,162 | 1,174 | 1,157 | 1,159 | 1,159 | +4 (+0.35%) | 85,100 |
24 Apr 2023 | JPY | 1,152 | 1,173 | 1,143 | 1,155 | 1,155 | +14 (+1.23%) | 88,800 |
21 Apr 2023 | JPY | 1,137 | 1,170 | 1,126 | 1,141 | 1,141 | -6 (-0.52%) | 68,600 |
20 Apr 2023 | JPY | 1,126 | 1,156 | 1,122 | 1,147 | 1,147 | +21 (+1.87%) | 80,900 |
19 Apr 2023 | JPY | 1,153 | 1,154 | 1,122 | 1,126 | 1,126 | -27 (-2.34%) | 74,000 |
18 Apr 2023 | JPY | 1,142 | 1,163 | 1,141 | 1,153 | 1,153 | +13 (+1.14%) | 97,600 |
17 Apr 2023 | JPY | 1,110 | 1,144 | 1,101 | 1,140 | 1,140 | +27 (+2.43%) | 116,300 |
14 Apr 2023 | JPY | 1,094 | 1,124 | 1,085 | 1,113 | 1,113 | +36 (+3.34%) | 148,300 |
13 Apr 2023 | JPY | 1,067 | 1,080 | 1,063 | 1,077 | 1,077 | 0.0 (0.0%) | 49,600 |
12 Apr 2023 | JPY | 1,040 | 1,093 | 1,040 | 1,077 | 1,077 | +33 (+3.16%) | 114,400 |
11 Apr 2023 | JPY | 1,042 | 1,048 | 1,036 | 1,044 | 1,044 | -1 (-0.10%) | 50,300 |