Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2023 | JPY | 2,829 | 2,852 | 2,811.5 | 2,844.5 | 2,844.5 | +3.5 (+0.12%) | 531,400 |
29 Jun 2023 | JPY | 2,850 | 2,863.5 | 2,827.5 | 2,841 | 2,841 | -14.5 (-0.51%) | 1,131,700 |
28 Jun 2023 | JPY | 2,810 | 2,856 | 2,802.5 | 2,855.5 | 2,855.5 | +59.5 (+2.13%) | 579,200 |
27 Jun 2023 | JPY | 2,804 | 2,813.5 | 2,767.5 | 2,796 | 2,796 | +5.5 (+0.20%) | 428,600 |
26 Jun 2023 | JPY | 2,785.5 | 2,809.5 | 2,762 | 2,790.5 | 2,790.5 | +4 (+0.14%) | 442,600 |
23 Jun 2023 | JPY | 2,797.5 | 2,807.5 | 2,764.5 | 2,786.5 | 2,786.5 | -17.5 (-0.62%) | 649,400 |
22 Jun 2023 | JPY | 2,787.5 | 2,805.5 | 2,780 | 2,804 | 2,804 | +24 (+0.86%) | 459,900 |
21 Jun 2023 | JPY | 2,756.5 | 2,785.5 | 2,753 | 2,780 | 2,780 | +23 (+0.83%) | 534,800 |
20 Jun 2023 | JPY | 2,765.5 | 2,765.5 | 2,740 | 2,757 | 2,757 | +4 (+0.15%) | 601,200 |
19 Jun 2023 | JPY | 2,806.5 | 2,808.5 | 2,742 | 2,753 | 2,753 | -38 (-1.36%) | 593,300 |
16 Jun 2023 | JPY | 2,787 | 2,803 | 2,758.5 | 2,791 | 2,791 | -22 (-0.78%) | 1,298,600 |
15 Jun 2023 | JPY | 2,793 | 2,828 | 2,789.5 | 2,813 | 2,813 | +28 (+1.01%) | 500,100 |
14 Jun 2023 | JPY | 2,800 | 2,800 | 2,775 | 2,785 | 2,785 | +4.5 (+0.16%) | 546,800 |
13 Jun 2023 | JPY | 2,789 | 2,795.5 | 2,773 | 2,780.5 | 2,780.5 | -20 (-0.71%) | 603,200 |
12 Jun 2023 | JPY | 2,813 | 2,819 | 2,786.5 | 2,800.5 | 2,800.5 | -7 (-0.25%) | 328,000 |
9 Jun 2023 | JPY | 2,806 | 2,824 | 2,791 | 2,807.5 | 2,807.5 | +37 (+1.34%) | 804,800 |
8 Jun 2023 | JPY | 2,782 | 2,805.5 | 2,759 | 2,770.5 | 2,770.5 | +10 (+0.36%) | 638,400 |
7 Jun 2023 | JPY | 2,806.5 | 2,820.5 | 2,759.5 | 2,760.5 | 2,760.5 | -55.5 (-1.97%) | 827,200 |
6 Jun 2023 | JPY | 2,788.5 | 2,820 | 2,781.5 | 2,816 | 2,816 | +27.5 (+0.99%) | 392,200 |
5 Jun 2023 | JPY | 2,798 | 2,809.5 | 2,771 | 2,788.5 | 2,788.5 | +40.5 (+1.47%) | 477,400 |
2 Jun 2023 | JPY | 2,733 | 2,755 | 2,726 | 2,748 | 2,748 | +19 (+0.70%) | 495,900 |
1 Jun 2023 | JPY | 2,716 | 2,735 | 2,708 | 2,729 | 2,729 | +24 (+0.89%) | 444,300 |
31 May 2023 | JPY | 2,721 | 2,738 | 2,692 | 2,705 | 2,705 | -53 (-1.92%) | 674,700 |
30 May 2023 | JPY | 2,749 | 2,760 | 2,729 | 2,758 | 2,758 | -1 (-0.04%) | 406,600 |
29 May 2023 | JPY | 2,796 | 2,798 | 2,755 | 2,759 | 2,759 | 0.0 (0.0%) | 584,800 |
26 May 2023 | JPY | 2,807 | 2,807 | 2,759 | 2,759 | 2,759 | -43 (-1.53%) | 433,000 |
25 May 2023 | JPY | 2,772 | 2,810 | 2,768 | 2,802 | 2,802 | -9 (-0.32%) | 389,600 |
24 May 2023 | JPY | 2,819 | 2,832 | 2,811 | 2,811 | 2,811 | -22 (-0.78%) | 364,700 |
23 May 2023 | JPY | 2,855 | 2,869 | 2,817 | 2,833 | 2,833 | -14 (-0.49%) | 607,400 |
22 May 2023 | JPY | 2,817 | 2,851 | 2,815 | 2,847 | 2,847 | +30 (+1.06%) | 500,300 |