Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | JPY | 1,045 | 1,046 | 1,037 | 1,041 | 1,041 | -9 (-0.86%) | 6,403,100 |
29 May 2023 | JPY | 1,052 | 1,053 | 1,043 | 1,050 | 1,050 | +3 (+0.29%) | 6,202,000 |
26 May 2023 | JPY | 1,050 | 1,055 | 1,046 | 1,047 | 1,047 | -5 (-0.48%) | 7,371,000 |
25 May 2023 | JPY | 1,062 | 1,065 | 1,052 | 1,052 | 1,052 | -11 (-1.03%) | 6,834,400 |
24 May 2023 | JPY | 1,068 | 1,072 | 1,062 | 1,063 | 1,063 | -1 (-0.09%) | 6,565,400 |
23 May 2023 | JPY | 1,066 | 1,068 | 1,057 | 1,064 | 1,064 | -2 (-0.19%) | 8,533,800 |
22 May 2023 | JPY | 1,071 | 1,074 | 1,064 | 1,066 | 1,066 | -6 (-0.56%) | 7,482,000 |
19 May 2023 | JPY | 1,072 | 1,080 | 1,070 | 1,072 | 1,072 | +2 (+0.19%) | 9,387,400 |
18 May 2023 | JPY | 1,080 | 1,088 | 1,069 | 1,070 | 1,070 | 0.0 (0.0%) | 10,502,900 |
17 May 2023 | JPY | 1,067 | 1,074 | 1,060 | 1,070 | 1,070 | -4 (-0.37%) | 8,974,400 |
16 May 2023 | JPY | 1,069 | 1,083 | 1,069 | 1,074 | 1,074 | +1 (+0.09%) | 9,926,500 |
15 May 2023 | JPY | 1,068 | 1,075 | 1,063 | 1,073 | 1,073 | +12 (+1.13%) | 6,643,100 |
12 May 2023 | JPY | 1,072 | 1,073 | 1,057 | 1,061 | 1,061 | -17 (-1.58%) | 10,792,600 |
11 May 2023 | JPY | 1,077 | 1,080 | 1,072 | 1,078 | 1,078 | -3 (-0.28%) | 8,169,000 |
10 May 2023 | JPY | 1,088 | 1,092 | 1,080 | 1,081 | 1,081 | -7 (-0.64%) | 6,883,100 |
9 May 2023 | JPY | 1,081 | 1,090 | 1,078 | 1,088 | 1,088 | +6 (+0.55%) | 9,946,000 |
8 May 2023 | JPY | 1,087 | 1,094 | 1,080 | 1,082 | 1,082 | -5 (-0.46%) | 7,368,500 |
2 May 2023 | JPY | 1,088 | 1,093 | 1,080 | 1,087 | 1,087 | +1 (+0.09%) | 7,439,800 |
1 May 2023 | JPY | 1,085 | 1,092 | 1,080 | 1,086 | 1,086 | +1 (+0.09%) | 7,942,600 |
28 Apr 2023 | JPY | 1,094 | 1,105 | 1,077 | 1,085 | 1,085 | -5 (-0.46%) | 15,520,600 |
27 Apr 2023 | JPY | 1,089 | 1,093 | 1,081 | 1,090 | 1,090 | +5 (+0.46%) | 7,020,700 |
26 Apr 2023 | JPY | 1,095 | 1,097 | 1,079 | 1,085 | 1,085 | -16 (-1.45%) | 10,963,200 |
25 Apr 2023 | JPY | 1,099 | 1,106 | 1,098 | 1,101 | 1,101 | +7 (+0.64%) | 11,866,000 |
24 Apr 2023 | JPY | 1,102 | 1,103 | 1,090 | 1,094 | 1,094 | -8 (-0.73%) | 9,146,600 |
21 Apr 2023 | JPY | 1,105 | 1,108 | 1,098 | 1,102 | 1,102 | -7 (-0.63%) | 10,071,000 |
20 Apr 2023 | JPY | 1,107 | 1,112 | 1,102 | 1,109 | 1,109 | 0.0 (0.0%) | 11,941,700 |
19 Apr 2023 | JPY | 1,104 | 1,109 | 1,101 | 1,109 | 1,109 | +5 (+0.45%) | 12,020,400 |
18 Apr 2023 | JPY | 1,095 | 1,107 | 1,094 | 1,104 | 1,104 | +9 (+0.82%) | 19,037,900 |
17 Apr 2023 | JPY | 1,088 | 1,097 | 1,088 | 1,095 | 1,095 | +7 (+0.64%) | 9,566,700 |
14 Apr 2023 | JPY | 1,093 | 1,094 | 1,086 | 1,088 | 1,088 | -5 (-0.46%) | 9,273,500 |