Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2023 | JPY | 3,740 | 3,820 | 3,715 | 3,760 | 3,760 | +60 (+1.62%) | 1,361,100 |
7 Jul 2023 | JPY | 3,625 | 3,715 | 3,570 | 3,700 | 3,700 | +120 (+3.35%) | 1,371,100 |
6 Jul 2023 | JPY | 3,600 | 3,690 | 3,520 | 3,580 | 3,580 | +20 (+0.56%) | 2,235,100 |
5 Jul 2023 | JPY | 3,355 | 3,560 | 3,340 | 3,560 | 3,560 | +240 (+7.23%) | 3,137,400 |
4 Jul 2023 | JPY | 3,160 | 3,320 | 3,125 | 3,320 | 3,320 | +504 (+17.90%) | 3,978,800 |
3 Jul 2023 | JPY | 2,782 | 2,842 | 2,780 | 2,816 | 2,816 | +29 (+1.04%) | 1,073,900 |
30 Jun 2023 | JPY | 2,822 | 2,822 | 2,748 | 2,787 | 2,787 | -28 (-0.99%) | 437,700 |
29 Jun 2023 | JPY | 2,820 | 2,852 | 2,791 | 2,815 | 2,815 | +36 (+1.30%) | 834,500 |
28 Jun 2023 | JPY | 2,754 | 2,779 | 2,717 | 2,779 | 2,779 | +65 (+2.39%) | 531,600 |
27 Jun 2023 | JPY | 2,715 | 2,733 | 2,677 | 2,714 | 2,714 | -21 (-0.77%) | 561,500 |
26 Jun 2023 | JPY | 2,733 | 2,753 | 2,706 | 2,735 | 2,735 | +2 (+0.07%) | 597,300 |
23 Jun 2023 | JPY | 2,833 | 2,847 | 2,695 | 2,733 | 2,733 | -96 (-3.39%) | 760,000 |
22 Jun 2023 | JPY | 2,856 | 2,862 | 2,803 | 2,829 | 2,829 | -22 (-0.77%) | 498,300 |
21 Jun 2023 | JPY | 2,782 | 2,851 | 2,766 | 2,851 | 2,851 | +53 (+1.89%) | 530,800 |
20 Jun 2023 | JPY | 2,805 | 2,832 | 2,763 | 2,798 | 2,798 | -26 (-0.92%) | 599,200 |
19 Jun 2023 | JPY | 2,884 | 2,892 | 2,817 | 2,824 | 2,824 | -69 (-2.39%) | 599,300 |
16 Jun 2023 | JPY | 2,870 | 2,899 | 2,839 | 2,893 | 2,893 | +20 (+0.70%) | 530,100 |
15 Jun 2023 | JPY | 2,871 | 2,935 | 2,863 | 2,873 | 2,873 | +14 (+0.49%) | 753,100 |
14 Jun 2023 | JPY | 2,826 | 2,871 | 2,822 | 2,859 | 2,859 | +4 (+0.14%) | 618,800 |
13 Jun 2023 | JPY | 2,791 | 2,859 | 2,790 | 2,855 | 2,855 | +85 (+3.07%) | 809,500 |
12 Jun 2023 | JPY | 2,668 | 2,774 | 2,668 | 2,770 | 2,770 | +102 (+3.82%) | 802,000 |
9 Jun 2023 | JPY | 2,625 | 2,679 | 2,594 | 2,668 | 2,668 | +93 (+3.61%) | 853,300 |
8 Jun 2023 | JPY | 2,587 | 2,642 | 2,556 | 2,575 | 2,575 | -56 (-2.13%) | 664,500 |
7 Jun 2023 | JPY | 2,583 | 2,639 | 2,567 | 2,631 | 2,631 | +55 (+2.14%) | 645,200 |
6 Jun 2023 | JPY | 2,516 | 2,579 | 2,511 | 2,576 | 2,576 | +26 (+1.02%) | 454,300 |
5 Jun 2023 | JPY | 2,571 | 2,572 | 2,527 | 2,550 | 2,550 | +11 (+0.43%) | 539,300 |
2 Jun 2023 | JPY | 2,459 | 2,539 | 2,445 | 2,539 | 2,539 | +80 (+3.25%) | 606,800 |
1 Jun 2023 | JPY | 2,433 | 2,464 | 2,424 | 2,459 | 2,459 | +9 (+0.37%) | 626,300 |
31 May 2023 | JPY | 2,405 | 2,462 | 2,390 | 2,450 | 2,450 | +38 (+1.58%) | 708,700 |
30 May 2023 | JPY | 2,420 | 2,459 | 2,386 | 2,412 | 2,412 | -18 (-0.74%) | 492,300 |