Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | JPY | 1,050.5 | 1,054.5 | 1,035 | 1,035 | 1,035 | -17 (-1.62%) | 331,300 |
13 Jul 2023 | JPY | 1,062 | 1,065 | 1,051.5 | 1,052 | 1,052 | -18.5 (-1.73%) | 276,100 |
12 Jul 2023 | JPY | 1,089.5 | 1,089.5 | 1,066.5 | 1,070.5 | 1,070.5 | -12.5 (-1.15%) | 551,900 |
11 Jul 2023 | JPY | 1,115 | 1,121.5 | 1,081.5 | 1,083 | 1,083 | -28 (-2.52%) | 774,300 |
10 Jul 2023 | JPY | 1,090 | 1,116 | 1,090 | 1,111 | 1,111 | +25.5 (+2.35%) | 866,200 |
7 Jul 2023 | JPY | 1,081.5 | 1,094.5 | 1,073 | 1,085.5 | 1,085.5 | +5 (+0.46%) | 669,600 |
6 Jul 2023 | JPY | 1,080.5 | 1,094.5 | 1,075 | 1,080.5 | 1,080.5 | -5 (-0.46%) | 591,100 |
5 Jul 2023 | JPY | 1,079 | 1,092 | 1,077 | 1,085.5 | 1,085.5 | +6.5 (+0.60%) | 585,200 |
4 Jul 2023 | JPY | 1,071 | 1,088.5 | 1,067 | 1,079 | 1,079 | +13 (+1.22%) | 809,500 |
3 Jul 2023 | JPY | 1,047 | 1,074.5 | 1,045.5 | 1,066 | 1,066 | +36.5 (+3.55%) | 950,600 |
30 Jun 2023 | JPY | 1,031 | 1,032 | 1,018.5 | 1,029.5 | 1,029.5 | -0.5 (-0.05%) | 310,700 |
29 Jun 2023 | JPY | 1,031 | 1,037 | 1,028 | 1,030 | 1,030 | -6 (-0.58%) | 325,000 |
28 Jun 2023 | JPY | 1,019.5 | 1,036 | 1,019 | 1,036 | 1,036 | +18.5 (+1.82%) | 493,200 |
27 Jun 2023 | JPY | 1,023 | 1,023.5 | 1,011 | 1,017.5 | 1,017.5 | +2 (+0.20%) | 238,800 |
26 Jun 2023 | JPY | 1,013 | 1,022.5 | 1,010.5 | 1,015.5 | 1,015.5 | +5.5 (+0.54%) | 319,700 |
23 Jun 2023 | JPY | 1,014.5 | 1,019.5 | 1,005.5 | 1,010 | 1,010 | -3.5 (-0.35%) | 341,100 |
22 Jun 2023 | JPY | 1,019.5 | 1,022 | 1,013 | 1,013.5 | 1,013.5 | -4.5 (-0.44%) | 261,800 |
21 Jun 2023 | JPY | 1,011.5 | 1,020.5 | 1,010.5 | 1,018 | 1,018 | +1 (+0.10%) | 327,100 |
20 Jun 2023 | JPY | 1,008 | 1,020 | 1,006.5 | 1,017 | 1,017 | +4.5 (+0.44%) | 270,600 |
19 Jun 2023 | JPY | 1,022.5 | 1,023 | 1,007 | 1,012.5 | 1,012.5 | -3.5 (-0.34%) | 287,800 |
16 Jun 2023 | JPY | 1,017.5 | 1,022 | 1,009.5 | 1,016 | 1,016 | -5.5 (-0.54%) | 1,262,100 |
15 Jun 2023 | JPY | 1,021.5 | 1,028.5 | 1,016.5 | 1,021.5 | 1,021.5 | +1 (+0.10%) | 388,000 |
14 Jun 2023 | JPY | 1,012.5 | 1,021.5 | 1,009 | 1,020.5 | 1,020.5 | +16.5 (+1.64%) | 577,300 |
13 Jun 2023 | JPY | 1,005 | 1,009 | 1,000.5 | 1,004 | 1,004 | -1 (-0.10%) | 344,100 |
12 Jun 2023 | JPY | 1,005 | 1,006 | 1,001 | 1,005 | 1,005 | +4.5 (+0.45%) | 282,200 |
9 Jun 2023 | JPY | 997.2 | 1,003.5 | 995 | 1,000.5 | 1,000.5 | +6.1 (+0.61%) | 536,800 |
8 Jun 2023 | JPY | 1,001 | 1,006 | 992.3 | 994.4 | 994.4 | +1.1 (+0.11%) | 569,900 |
7 Jun 2023 | JPY | 1,013 | 1,013 | 993 | 993.3 | 993.3 | -12.2 (-1.21%) | 681,600 |
6 Jun 2023 | JPY | 995 | 1,005.5 | 991.9 | 1,005.5 | 1,005.5 | -1.5 (-0.15%) | 710,900 |
5 Jun 2023 | JPY | 1,012 | 1,018 | 1,004.5 | 1,007 | 1,007 | +10 (+1.00%) | 608,000 |