Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2023 | JPY | 1,228.75 | 1,277.5 | 1,227.5 | 1,267.5 | 1,267.5 | +40 (+3.26%) | 1,046,000 |
31 May 2023 | JPY | 1,235 | 1,237.5 | 1,218.75 | 1,227.5 | 1,227.5 | -16.25 (-1.31%) | 824,800 |
30 May 2023 | JPY | 1,250 | 1,260 | 1,238.75 | 1,243.75 | 1,243.75 | -6.25 (-0.50%) | 298,800 |
29 May 2023 | JPY | 1,255 | 1,257.5 | 1,245 | 1,250 | 1,250 | +13.75 (+1.11%) | 385,200 |
26 May 2023 | JPY | 1,257.5 | 1,257.5 | 1,232.5 | 1,236.25 | 1,236.25 | -23.75 (-1.88%) | 554,000 |
25 May 2023 | JPY | 1,260 | 1,270 | 1,250 | 1,260 | 1,260 | 0.0 (0.0%) | 538,400 |
24 May 2023 | JPY | 1,250 | 1,265 | 1,247.5 | 1,260 | 1,260 | 0.0 (0.0%) | 384,400 |
23 May 2023 | JPY | 1,280 | 1,285 | 1,252.5 | 1,260 | 1,260 | -12.5 (-0.98%) | 447,200 |
22 May 2023 | JPY | 1,275 | 1,287.5 | 1,270 | 1,272.5 | 1,272.5 | -7.5 (-0.59%) | 428,400 |
19 May 2023 | JPY | 1,282.5 | 1,292.5 | 1,277.5 | 1,280 | 1,280 | +2.5 (+0.20%) | 465,200 |
18 May 2023 | JPY | 1,292.5 | 1,292.5 | 1,272.5 | 1,277.5 | 1,277.5 | 0.0 (0.0%) | 483,600 |
17 May 2023 | JPY | 1,272.5 | 1,282.5 | 1,270 | 1,277.5 | 1,277.5 | +2.5 (+0.20%) | 529,600 |
16 May 2023 | JPY | 1,257.5 | 1,280 | 1,243.75 | 1,275 | 1,275 | +22.5 (+1.80%) | 973,600 |
15 May 2023 | JPY | 1,216.25 | 1,255 | 1,187.5 | 1,252.5 | 1,252.5 | +77.5 (+6.60%) | 1,255,600 |
12 May 2023 | JPY | 1,165 | 1,178.75 | 1,161.25 | 1,175 | 1,175 | +15 (+1.29%) | 546,000 |
11 May 2023 | JPY | 1,158.75 | 1,167.5 | 1,152.5 | 1,160 | 1,160 | -5 (-0.43%) | 354,000 |
10 May 2023 | JPY | 1,172.5 | 1,175 | 1,163.75 | 1,165 | 1,165 | -1.25 (-0.11%) | 320,800 |
9 May 2023 | JPY | 1,153.75 | 1,171.25 | 1,147.5 | 1,166.25 | 1,166.25 | +12.5 (+1.08%) | 414,400 |
8 May 2023 | JPY | 1,163.75 | 1,171.25 | 1,151.25 | 1,153.75 | 1,153.75 | -12.5 (-1.07%) | 428,800 |
2 May 2023 | JPY | 1,173.75 | 1,173.75 | 1,158.75 | 1,166.25 | 1,166.25 | -3.75 (-0.32%) | 274,800 |
1 May 2023 | JPY | 1,173.75 | 1,182.5 | 1,165 | 1,170 | 1,170 | +7.5 (+0.65%) | 343,600 |
28 Apr 2023 | JPY | 1,150 | 1,162.5 | 1,147.5 | 1,162.5 | 1,162.5 | +26.25 (+2.31%) | 447,200 |
27 Apr 2023 | JPY | 1,117.5 | 1,140 | 1,117.5 | 1,136.25 | 1,136.25 | +12.5 (+1.11%) | 482,800 |
26 Apr 2023 | JPY | 1,130 | 1,130 | 1,116.25 | 1,123.75 | 1,123.75 | -11.25 (-0.99%) | 348,400 |
25 Apr 2023 | JPY | 1,133.75 | 1,143.75 | 1,131.25 | 1,135 | 1,135 | +7.5 (+0.67%) | 233,200 |
24 Apr 2023 | JPY | 1,130 | 1,133.75 | 1,122.5 | 1,127.5 | 1,127.5 | +1.25 (+0.11%) | 296,000 |
21 Apr 2023 | JPY | 1,131.25 | 1,132.5 | 1,118.75 | 1,126.25 | 1,126.25 | -10 (-0.88%) | 357,600 |
20 Apr 2023 | JPY | 1,125 | 1,137.5 | 1,118.75 | 1,136.25 | 1,136.25 | +12.5 (+1.11%) | 307,200 |
19 Apr 2023 | JPY | 1,122.5 | 1,125 | 1,115 | 1,123.75 | 1,123.75 | -1.25 (-0.11%) | 320,800 |
18 Apr 2023 | JPY | 1,122.5 | 1,126.25 | 1,115 | 1,125 | 1,125 | +5 (+0.45%) | 445,200 |