Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2023 | JPY | 1,975 | 1,986 | 1,970.5 | 1,978.5 | 1,978.5 | -8 (-0.40%) | 321,700 |
10 Jul 2023 | JPY | 1,985.5 | 1,996 | 1,976.5 | 1,986.5 | 1,986.5 | +4.5 (+0.23%) | 222,700 |
7 Jul 2023 | JPY | 1,984 | 1,999.5 | 1,975 | 1,982 | 1,982 | -5 (-0.25%) | 175,700 |
6 Jul 2023 | JPY | 1,982 | 1,999 | 1,977 | 1,987 | 1,987 | +10 (+0.51%) | 201,600 |
5 Jul 2023 | JPY | 1,981 | 1,989 | 1,973 | 1,977 | 1,977 | -7.5 (-0.38%) | 207,300 |
4 Jul 2023 | JPY | 2,006 | 2,010 | 1,982.5 | 1,984.5 | 1,984.5 | -10 (-0.50%) | 214,000 |
3 Jul 2023 | JPY | 1,991 | 2,003 | 1,990 | 1,994.5 | 1,994.5 | +5 (+0.25%) | 201,500 |
30 Jun 2023 | JPY | 1,985 | 1,993.5 | 1,976 | 1,989.5 | 1,989.5 | +0.5 (+0.03%) | 177,900 |
29 Jun 2023 | JPY | 2,004 | 2,010 | 1,977.5 | 1,989 | 1,989 | -16.5 (-0.82%) | 211,600 |
28 Jun 2023 | JPY | 1,995 | 2,009 | 1,994 | 2,005.5 | 2,005.5 | +9 (+0.45%) | 180,100 |
27 Jun 2023 | JPY | 2,009.5 | 2,009.5 | 1,980.5 | 1,996.5 | 1,996.5 | -13.5 (-0.67%) | 169,100 |
26 Jun 2023 | JPY | 2,018 | 2,018 | 1,988 | 2,010 | 2,010 | +6 (+0.30%) | 152,200 |
23 Jun 2023 | JPY | 2,005 | 2,005 | 1,988 | 2,004 | 2,004 | +17.5 (+0.88%) | 181,300 |
22 Jun 2023 | JPY | 1,978 | 2,002.5 | 1,975.5 | 1,986.5 | 1,986.5 | +0.5 (+0.03%) | 226,700 |
21 Jun 2023 | JPY | 1,984.5 | 2,004.5 | 1,983 | 1,986 | 1,986 | +8.5 (+0.43%) | 172,900 |
20 Jun 2023 | JPY | 1,995.5 | 1,995.5 | 1,967.5 | 1,977.5 | 1,977.5 | -29.5 (-1.47%) | 235,900 |
19 Jun 2023 | JPY | 2,043 | 2,048 | 1,999 | 2,007 | 2,007 | -24 (-1.18%) | 269,200 |
16 Jun 2023 | JPY | 2,031 | 2,038 | 2,020.5 | 2,031 | 2,031 | +4 (+0.20%) | 318,700 |
15 Jun 2023 | JPY | 2,039 | 2,050 | 2,027 | 2,027 | 2,027 | -14 (-0.69%) | 135,600 |
14 Jun 2023 | JPY | 2,033 | 2,049 | 2,025 | 2,041 | 2,041 | +20 (+0.99%) | 142,200 |
13 Jun 2023 | JPY | 2,022 | 2,033.5 | 2,014.5 | 2,021 | 2,021 | -3.5 (-0.17%) | 142,000 |
12 Jun 2023 | JPY | 1,999 | 2,026 | 1,999 | 2,024.5 | 2,024.5 | +33.5 (+1.68%) | 146,100 |
9 Jun 2023 | JPY | 1,995 | 1,997 | 1,980 | 1,991 | 1,991 | +12 (+0.61%) | 163,200 |
8 Jun 2023 | JPY | 1,991 | 1,993.5 | 1,974.5 | 1,979 | 1,979 | +2 (+0.10%) | 109,700 |
7 Jun 2023 | JPY | 2,002 | 2,008.5 | 1,971.5 | 1,977 | 1,977 | -33 (-1.64%) | 254,700 |
6 Jun 2023 | JPY | 2,019 | 2,019 | 1,989 | 2,010 | 2,010 | -14 (-0.69%) | 193,400 |
5 Jun 2023 | JPY | 2,035 | 2,045.5 | 2,015 | 2,024 | 2,024 | +29 (+1.45%) | 188,300 |
2 Jun 2023 | JPY | 1,964 | 1,995 | 1,963 | 1,995 | 1,995 | +28 (+1.42%) | 196,900 |
1 Jun 2023 | JPY | 1,960 | 1,973 | 1,947 | 1,967 | 1,967 | +12 (+0.61%) | 183,300 |
31 May 2023 | JPY | 1,940 | 1,963 | 1,918 | 1,955 | 1,955 | -12 (-0.61%) | 618,100 |