Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | JPY | 1,838 | 1,905 | 1,820 | 1,882 | 1,882 | -226 (-10.72%) | 328,900 |
13 Jul 2023 | JPY | 2,060 | 2,128 | 2,041 | 2,108 | 2,108 | +45 (+2.18%) | 126,700 |
12 Jul 2023 | JPY | 2,139 | 2,139 | 2,037 | 2,063 | 2,063 | -76 (-3.55%) | 120,400 |
11 Jul 2023 | JPY | 2,222 | 2,270 | 2,130 | 2,139 | 2,139 | -83 (-3.74%) | 87,600 |
10 Jul 2023 | JPY | 2,218 | 2,270 | 2,189 | 2,222 | 2,222 | +13 (+0.59%) | 61,100 |
7 Jul 2023 | JPY | 2,172 | 2,240 | 2,082 | 2,209 | 2,209 | -11 (-0.50%) | 47,000 |
6 Jul 2023 | JPY | 2,250 | 2,250 | 2,175 | 2,220 | 2,220 | -24 (-1.07%) | 49,200 |
5 Jul 2023 | JPY | 2,288 | 2,288 | 2,224 | 2,244 | 2,244 | -22 (-0.97%) | 32,100 |
4 Jul 2023 | JPY | 2,256 | 2,299 | 2,233 | 2,266 | 2,266 | +3 (+0.13%) | 54,000 |
3 Jul 2023 | JPY | 2,339 | 2,370 | 2,258 | 2,263 | 2,263 | -66 (-2.83%) | 52,600 |
30 Jun 2023 | JPY | 2,261 | 2,380 | 2,260 | 2,329 | 2,329 | +25 (+1.09%) | 93,700 |
29 Jun 2023 | JPY | 2,300 | 2,324 | 2,274 | 2,304 | 2,304 | +32 (+1.41%) | 50,000 |
28 Jun 2023 | JPY | 2,251 | 2,296 | 2,241 | 2,272 | 2,272 | +52 (+2.34%) | 33,300 |
27 Jun 2023 | JPY | 2,291 | 2,291 | 2,174 | 2,220 | 2,220 | -71 (-3.10%) | 59,500 |
26 Jun 2023 | JPY | 2,280 | 2,367 | 2,223 | 2,291 | 2,291 | -8 (-0.35%) | 63,700 |
23 Jun 2023 | JPY | 2,303 | 2,353 | 2,253 | 2,299 | 2,299 | +1 (+0.04%) | 94,700 |
22 Jun 2023 | JPY | 2,237 | 2,315 | 2,211 | 2,298 | 2,298 | +39 (+1.73%) | 79,800 |
21 Jun 2023 | JPY | 2,249 | 2,293 | 2,225 | 2,259 | 2,259 | 0.0 (0.0%) | 62,800 |
20 Jun 2023 | JPY | 2,277 | 2,277 | 2,182 | 2,259 | 2,259 | -17 (-0.75%) | 57,800 |
19 Jun 2023 | JPY | 2,220 | 2,288 | 2,198 | 2,276 | 2,276 | +106 (+4.88%) | 108,000 |
16 Jun 2023 | JPY | 2,046 | 2,170 | 2,046 | 2,170 | 2,170 | +122 (+5.96%) | 63,200 |
15 Jun 2023 | JPY | 2,082 | 2,085 | 2,042 | 2,048 | 2,048 | -15 (-0.73%) | 29,600 |
14 Jun 2023 | JPY | 2,117 | 2,120 | 2,045 | 2,063 | 2,063 | -41 (-1.95%) | 52,500 |
13 Jun 2023 | JPY | 2,140 | 2,155 | 2,104 | 2,104 | 2,104 | -32 (-1.50%) | 30,400 |
12 Jun 2023 | JPY | 2,090 | 2,157 | 2,090 | 2,136 | 2,136 | +38 (+1.81%) | 41,200 |
9 Jun 2023 | JPY | 2,125 | 2,145 | 2,093 | 2,098 | 2,098 | -24 (-1.13%) | 38,400 |
8 Jun 2023 | JPY | 2,148 | 2,148 | 2,089 | 2,122 | 2,122 | 0.0 (0.0%) | 49,100 |
7 Jun 2023 | JPY | 2,121 | 2,153 | 2,072 | 2,122 | 2,122 | +4 (+0.19%) | 67,000 |
6 Jun 2023 | JPY | 2,099 | 2,154 | 2,092 | 2,118 | 2,118 | +41 (+1.97%) | 74,300 |
5 Jun 2023 | JPY | 2,035 | 2,083 | 2,000 | 2,077 | 2,077 | +50 (+2.47%) | 80,300 |