Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2023 | JPY | 5,202 | 5,298 | 5,192 | 5,280 | 5,280 | +47 (+0.90%) | 999,800 |
20 Jul 2023 | JPY | 5,152 | 5,245 | 5,151 | 5,233 | 5,233 | +117 (+2.29%) | 860,600 |
19 Jul 2023 | JPY | 5,106 | 5,116 | 5,065 | 5,116 | 5,116 | +60 (+1.19%) | 484,400 |
18 Jul 2023 | JPY | 5,012 | 5,067 | 5,004 | 5,056 | 5,056 | +23 (+0.46%) | 395,900 |
14 Jul 2023 | JPY | 5,011 | 5,058 | 4,992 | 5,033 | 5,033 | +20 (+0.40%) | 539,400 |
13 Jul 2023 | JPY | 5,044 | 5,061 | 5,004 | 5,013 | 5,013 | -31 (-0.61%) | 512,200 |
12 Jul 2023 | JPY | 5,105 | 5,105 | 5,037 | 5,044 | 5,044 | -63 (-1.23%) | 838,100 |
11 Jul 2023 | JPY | 5,111 | 5,155 | 5,073 | 5,107 | 5,107 | +60 (+1.19%) | 841,900 |
10 Jul 2023 | JPY | 5,040 | 5,077 | 5,000 | 5,047 | 5,047 | +33 (+0.66%) | 760,800 |
7 Jul 2023 | JPY | 4,943 | 5,057 | 4,933 | 5,014 | 5,014 | +53 (+1.07%) | 850,500 |
6 Jul 2023 | JPY | 4,986 | 4,996 | 4,914 | 4,961 | 4,961 | -50 (-1.00%) | 850,800 |
5 Jul 2023 | JPY | 4,989 | 5,027 | 4,985 | 5,011 | 5,011 | -23 (-0.46%) | 406,000 |
4 Jul 2023 | JPY | 5,060 | 5,062 | 5,013 | 5,034 | 5,034 | -54 (-1.06%) | 356,200 |
3 Jul 2023 | JPY | 5,029 | 5,098 | 5,029 | 5,088 | 5,088 | +67 (+1.33%) | 434,400 |
30 Jun 2023 | JPY | 5,005 | 5,041 | 4,984 | 5,021 | 5,021 | -21 (-0.42%) | 740,900 |
29 Jun 2023 | JPY | 5,091 | 5,132 | 5,020 | 5,042 | 5,042 | -10 (-0.20%) | 672,300 |
28 Jun 2023 | JPY | 4,962 | 5,057 | 4,960 | 5,052 | 5,052 | +119 (+2.41%) | 768,000 |
27 Jun 2023 | JPY | 4,902 | 4,953 | 4,876 | 4,933 | 4,933 | +42 (+0.86%) | 496,800 |
26 Jun 2023 | JPY | 4,916 | 4,934 | 4,873 | 4,891 | 4,891 | -49 (-0.99%) | 458,100 |
23 Jun 2023 | JPY | 5,050 | 5,073 | 4,910 | 4,940 | 4,940 | -67 (-1.34%) | 723,300 |
22 Jun 2023 | JPY | 4,970 | 5,045 | 4,966 | 5,007 | 5,007 | +41 (+0.83%) | 691,000 |
21 Jun 2023 | JPY | 4,844 | 4,971 | 4,840 | 4,966 | 4,966 | +122 (+2.52%) | 857,100 |
20 Jun 2023 | JPY | 4,824 | 4,845 | 4,806 | 4,844 | 4,844 | +10 (+0.21%) | 779,600 |
19 Jun 2023 | JPY | 4,824 | 4,845 | 4,795 | 4,834 | 4,834 | +48 (+1.00%) | 843,000 |
16 Jun 2023 | JPY | 4,739 | 4,795 | 4,726 | 4,786 | 4,786 | +47 (+0.99%) | 1,535,200 |
15 Jun 2023 | JPY | 4,645 | 4,753 | 4,631 | 4,739 | 4,739 | +122 (+2.64%) | 935,700 |
14 Jun 2023 | JPY | 4,586 | 4,631 | 4,575 | 4,617 | 4,617 | +47 (+1.03%) | 667,800 |
13 Jun 2023 | JPY | 4,565 | 4,603 | 4,564 | 4,570 | 4,570 | +10 (+0.22%) | 716,200 |
12 Jun 2023 | JPY | 4,574 | 4,576 | 4,547 | 4,560 | 4,560 | -19 (-0.41%) | 612,800 |
9 Jun 2023 | JPY | 4,603 | 4,637 | 4,566 | 4,579 | 4,579 | +43 (+0.95%) | 967,200 |