Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | JPY | 3,921 | 3,941 | 3,896 | 3,916 | 3,916 | 0.0 (0.0%) | 383,200 |
6 Jul 2023 | JPY | 3,940 | 3,950 | 3,895 | 3,916 | 3,916 | -24 (-0.61%) | 381,300 |
5 Jul 2023 | JPY | 3,926 | 3,942 | 3,907 | 3,940 | 3,940 | +14 (+0.36%) | 283,100 |
4 Jul 2023 | JPY | 3,948 | 3,957 | 3,924 | 3,926 | 3,926 | -22 (-0.56%) | 237,400 |
3 Jul 2023 | JPY | 3,915 | 3,959 | 3,915 | 3,948 | 3,948 | +47 (+1.20%) | 282,800 |
30 Jun 2023 | JPY | 3,903 | 3,924 | 3,891 | 3,901 | 3,901 | +3 (+0.08%) | 382,400 |
29 Jun 2023 | JPY | 3,910 | 3,934 | 3,894 | 3,898 | 3,898 | -49 (-1.24%) | 376,400 |
28 Jun 2023 | JPY | 3,909 | 3,951 | 3,907 | 3,947 | 3,947 | +26 (+0.66%) | 341,800 |
27 Jun 2023 | JPY | 3,902 | 3,928 | 3,891 | 3,921 | 3,921 | +22 (+0.56%) | 324,100 |
26 Jun 2023 | JPY | 3,918 | 3,925 | 3,885 | 3,899 | 3,899 | -15 (-0.38%) | 277,500 |
23 Jun 2023 | JPY | 3,930 | 3,947 | 3,898 | 3,914 | 3,914 | -21 (-0.53%) | 301,000 |
22 Jun 2023 | JPY | 3,957 | 3,969 | 3,926 | 3,935 | 3,935 | +1 (+0.03%) | 216,800 |
21 Jun 2023 | JPY | 3,913 | 3,941 | 3,909 | 3,934 | 3,934 | +18 (+0.46%) | 326,200 |
20 Jun 2023 | JPY | 3,954 | 3,970 | 3,902 | 3,916 | 3,916 | -19 (-0.48%) | 333,900 |
19 Jun 2023 | JPY | 4,025 | 4,037 | 3,930 | 3,935 | 3,935 | -90 (-2.24%) | 421,800 |
16 Jun 2023 | JPY | 3,984 | 4,027 | 3,955 | 4,025 | 4,025 | +18 (+0.45%) | 487,100 |
15 Jun 2023 | JPY | 3,979 | 4,019 | 3,968 | 4,007 | 4,007 | +38 (+0.96%) | 449,800 |
14 Jun 2023 | JPY | 3,935 | 3,978 | 3,925 | 3,969 | 3,969 | +55 (+1.41%) | 358,700 |
13 Jun 2023 | JPY | 3,923 | 3,932 | 3,908 | 3,914 | 3,914 | -7 (-0.18%) | 190,000 |
12 Jun 2023 | JPY | 3,936 | 3,938 | 3,902 | 3,921 | 3,921 | -2 (-0.05%) | 200,300 |
9 Jun 2023 | JPY | 3,909 | 3,929 | 3,885 | 3,923 | 3,923 | +45 (+1.16%) | 455,700 |
8 Jun 2023 | JPY | 3,882 | 3,897 | 3,866 | 3,878 | 3,878 | +21 (+0.54%) | 260,700 |
7 Jun 2023 | JPY | 3,908 | 3,920 | 3,857 | 3,857 | 3,857 | -45 (-1.15%) | 395,600 |
6 Jun 2023 | JPY | 3,852 | 3,908 | 3,842 | 3,902 | 3,902 | +50 (+1.30%) | 310,500 |
5 Jun 2023 | JPY | 3,856 | 3,871 | 3,838 | 3,852 | 3,852 | +32 (+0.84%) | 346,600 |
2 Jun 2023 | JPY | 3,815 | 3,840 | 3,815 | 3,820 | 3,820 | -5 (-0.13%) | 222,000 |
1 Jun 2023 | JPY | 3,835 | 3,850 | 3,815 | 3,825 | 3,825 | +25 (+0.66%) | 248,400 |
31 May 2023 | JPY | 3,810 | 3,835 | 3,800 | 3,800 | 3,800 | -40 (-1.04%) | 364,200 |
30 May 2023 | JPY | 3,820 | 3,860 | 3,820 | 3,840 | 3,840 | +10 (+0.26%) | 228,800 |
29 May 2023 | JPY | 3,880 | 3,895 | 3,830 | 3,830 | 3,830 | -30 (-0.78%) | 340,100 |