Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | JPY | 1,189 | 1,205 | 1,187 | 1,193 | 1,193 | +6 (+0.51%) | 5,300 |
22 May 2023 | JPY | 1,179 | 1,189 | 1,179 | 1,187 | 1,187 | +8 (+0.68%) | 1,600 |
19 May 2023 | JPY | 1,188 | 1,188 | 1,179 | 1,179 | 1,179 | -3 (-0.25%) | 1,100 |
18 May 2023 | JPY | 1,192 | 1,192 | 1,173 | 1,182 | 1,182 | +8 (+0.68%) | 1,600 |
17 May 2023 | JPY | 1,188 | 1,191 | 1,174 | 1,174 | 1,174 | -14 (-1.18%) | 2,600 |
16 May 2023 | JPY | 1,200 | 1,200 | 1,175 | 1,188 | 1,188 | +7 (+0.59%) | 6,300 |
15 May 2023 | JPY | 1,198 | 1,206 | 1,155 | 1,181 | 1,181 | -107 (-8.31%) | 36,300 |
12 May 2023 | JPY | 1,265 | 1,300 | 1,265 | 1,288 | 1,288 | +8 (+0.63%) | 7,100 |
11 May 2023 | JPY | 1,260 | 1,300 | 1,260 | 1,280 | 1,280 | +22 (+1.75%) | 11,900 |
10 May 2023 | JPY | 1,258 | 1,274 | 1,256 | 1,258 | 1,258 | -1 (-0.08%) | 7,700 |
9 May 2023 | JPY | 1,259 | 1,259 | 1,246 | 1,259 | 1,259 | +9 (+0.72%) | 1,800 |
8 May 2023 | JPY | 1,241 | 1,250 | 1,241 | 1,250 | 1,250 | +8 (+0.64%) | 3,800 |
2 May 2023 | JPY | 1,213 | 1,242 | 1,213 | 1,242 | 1,242 | +30 (+2.48%) | 3,200 |
1 May 2023 | JPY | 1,206 | 1,216 | 1,205 | 1,212 | 1,212 | -4 (-0.33%) | 3,700 |
28 Apr 2023 | JPY | 1,226 | 1,235 | 1,211 | 1,216 | 1,216 | -14 (-1.14%) | 2,000 |
27 Apr 2023 | JPY | 1,230 | 1,237 | 1,230 | 1,230 | 1,230 | -4 (-0.32%) | 600 |
26 Apr 2023 | JPY | 1,230 | 1,236 | 1,230 | 1,234 | 1,234 | -13 (-1.04%) | 3,400 |
25 Apr 2023 | JPY | 1,246 | 1,247 | 1,236 | 1,247 | 1,247 | +2 (+0.16%) | 1,600 |
24 Apr 2023 | JPY | 1,245 | 1,250 | 1,202 | 1,245 | 1,245 | 0.0 (0.0%) | 7,500 |
21 Apr 2023 | JPY | 1,235 | 1,280 | 1,226 | 1,245 | 1,245 | +13 (+1.06%) | 6,700 |
20 Apr 2023 | JPY | 1,254 | 1,254 | 1,216 | 1,232 | 1,232 | +4 (+0.33%) | 6,900 |
19 Apr 2023 | JPY | 1,238 | 1,253 | 1,214 | 1,228 | 1,228 | +17 (+1.40%) | 3,900 |
18 Apr 2023 | JPY | 1,222 | 1,275 | 1,206 | 1,211 | 1,211 | -10 (-0.82%) | 12,300 |
17 Apr 2023 | JPY | 1,212 | 1,230 | 1,212 | 1,221 | 1,221 | +11 (+0.91%) | 3,100 |
14 Apr 2023 | JPY | 1,216 | 1,219 | 1,210 | 1,210 | 1,210 | -1 (-0.08%) | 3,400 |
13 Apr 2023 | JPY | 1,203 | 1,211 | 1,203 | 1,211 | 1,211 | +9 (+0.75%) | 800 |
12 Apr 2023 | JPY | 1,211 | 1,214 | 1,200 | 1,202 | 1,202 | +2 (+0.17%) | 2,100 |
11 Apr 2023 | JPY | 1,208 | 1,211 | 1,200 | 1,200 | 1,200 | -3 (-0.25%) | 2,400 |
10 Apr 2023 | JPY | 1,201 | 1,205 | 1,201 | 1,203 | 1,203 | +4 (+0.33%) | 1,200 |
7 Apr 2023 | JPY | 1,213 | 1,220 | 1,198 | 1,199 | 1,199 | -15 (-1.24%) | 7,200 |