Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2023 | JPY | 1,181 | 1,187 | 1,168 | 1,168 | 1,168 | +2 (+0.17%) | 46,000 |
26 May 2023 | JPY | 1,193 | 1,197 | 1,165 | 1,166 | 1,166 | -27 (-2.26%) | 49,400 |
25 May 2023 | JPY | 1,165 | 1,199 | 1,162 | 1,193 | 1,193 | +16 (+1.36%) | 42,500 |
24 May 2023 | JPY | 1,188 | 1,188 | 1,174 | 1,177 | 1,177 | -13 (-1.09%) | 47,500 |
23 May 2023 | JPY | 1,200 | 1,214 | 1,185 | 1,190 | 1,190 | -10 (-0.83%) | 74,100 |
22 May 2023 | JPY | 1,193 | 1,205 | 1,180 | 1,200 | 1,200 | +7 (+0.59%) | 45,800 |
19 May 2023 | JPY | 1,201 | 1,211 | 1,188 | 1,193 | 1,193 | -13 (-1.08%) | 48,700 |
18 May 2023 | JPY | 1,198 | 1,207 | 1,191 | 1,206 | 1,206 | +16 (+1.34%) | 61,400 |
17 May 2023 | JPY | 1,186 | 1,194 | 1,172 | 1,190 | 1,190 | +4 (+0.34%) | 66,000 |
16 May 2023 | JPY | 1,164 | 1,188 | 1,151 | 1,186 | 1,186 | +22 (+1.89%) | 80,000 |
15 May 2023 | JPY | 1,167 | 1,174 | 1,148 | 1,164 | 1,164 | +34 (+3.01%) | 120,100 |
12 May 2023 | JPY | 1,132 | 1,138 | 1,118 | 1,130 | 1,130 | -2 (-0.18%) | 45,500 |
11 May 2023 | JPY | 1,136 | 1,139 | 1,129 | 1,132 | 1,132 | -15 (-1.31%) | 12,100 |
10 May 2023 | JPY | 1,154 | 1,156 | 1,139 | 1,147 | 1,147 | -5 (-0.43%) | 37,400 |
9 May 2023 | JPY | 1,138 | 1,155 | 1,138 | 1,152 | 1,152 | +23 (+2.04%) | 62,000 |
8 May 2023 | JPY | 1,107 | 1,135 | 1,102 | 1,129 | 1,129 | +24 (+2.17%) | 41,100 |
2 May 2023 | JPY | 1,112 | 1,118 | 1,096 | 1,105 | 1,105 | -9 (-0.81%) | 26,200 |
1 May 2023 | JPY | 1,106 | 1,115 | 1,100 | 1,114 | 1,114 | +15 (+1.36%) | 25,700 |
28 Apr 2023 | JPY | 1,083 | 1,099 | 1,082 | 1,099 | 1,099 | +32 (+3.00%) | 40,400 |
27 Apr 2023 | JPY | 1,077 | 1,078 | 1,067 | 1,067 | 1,067 | -13 (-1.20%) | 78,700 |
26 Apr 2023 | JPY | 1,083 | 1,088 | 1,075 | 1,080 | 1,080 | -14 (-1.28%) | 20,600 |
25 Apr 2023 | JPY | 1,086 | 1,109 | 1,086 | 1,094 | 1,094 | +9 (+0.83%) | 29,900 |
24 Apr 2023 | JPY | 1,106 | 1,106 | 1,073 | 1,085 | 1,085 | -11 (-1.00%) | 39,200 |
21 Apr 2023 | JPY | 1,107 | 1,112 | 1,091 | 1,096 | 1,096 | -11 (-0.99%) | 33,800 |
20 Apr 2023 | JPY | 1,077 | 1,114 | 1,077 | 1,107 | 1,107 | +18 (+1.65%) | 40,400 |
19 Apr 2023 | JPY | 1,087 | 1,089 | 1,077 | 1,089 | 1,089 | -1 (-0.09%) | 37,100 |
18 Apr 2023 | JPY | 1,095 | 1,095 | 1,080 | 1,090 | 1,090 | +10 (+0.93%) | 41,900 |
17 Apr 2023 | JPY | 1,091 | 1,091 | 1,066 | 1,080 | 1,080 | -16 (-1.46%) | 33,500 |
14 Apr 2023 | JPY | 1,087 | 1,099 | 1,084 | 1,096 | 1,096 | +9 (+0.83%) | 28,200 |
13 Apr 2023 | JPY | 1,087 | 1,091 | 1,079 | 1,087 | 1,087 | -3 (-0.28%) | 29,500 |