Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | JPY | 4,038 | 4,066 | 4,020 | 4,046 | 4,046 | -20 (-0.49%) | 107,700 |
5 Jul 2023 | JPY | 4,056 | 4,066 | 4,000 | 4,066 | 4,066 | +4 (+0.10%) | 254,900 |
4 Jul 2023 | JPY | 4,100 | 4,100 | 4,060 | 4,062 | 4,062 | -50 (-1.22%) | 126,000 |
3 Jul 2023 | JPY | 4,030 | 4,118 | 4,030 | 4,112 | 4,112 | +91 (+2.26%) | 187,300 |
30 Jun 2023 | JPY | 4,054 | 4,061 | 4,000 | 4,021 | 4,021 | +14 (+0.35%) | 154,100 |
29 Jun 2023 | JPY | 4,098 | 4,098 | 3,977 | 4,007 | 4,007 | -29 (-0.72%) | 288,100 |
28 Jun 2023 | JPY | 3,974 | 4,036 | 3,965 | 4,036 | 4,036 | +102 (+2.59%) | 241,200 |
27 Jun 2023 | JPY | 3,960 | 3,960 | 3,903 | 3,934 | 3,934 | +6 (+0.15%) | 103,200 |
26 Jun 2023 | JPY | 3,898 | 3,962 | 3,883 | 3,928 | 3,928 | +43 (+1.11%) | 102,900 |
23 Jun 2023 | JPY | 3,952 | 3,986 | 3,876 | 3,885 | 3,885 | -63 (-1.60%) | 172,700 |
22 Jun 2023 | JPY | 3,935 | 3,963 | 3,934 | 3,948 | 3,948 | +1 (+0.03%) | 100,500 |
21 Jun 2023 | JPY | 3,901 | 3,951 | 3,900 | 3,947 | 3,947 | +26 (+0.66%) | 101,500 |
20 Jun 2023 | JPY | 3,923 | 3,938 | 3,905 | 3,921 | 3,921 | -20 (-0.51%) | 167,700 |
19 Jun 2023 | JPY | 3,949 | 3,966 | 3,930 | 3,941 | 3,941 | +20 (+0.51%) | 201,100 |
16 Jun 2023 | JPY | 3,935 | 3,935 | 3,888 | 3,921 | 3,921 | -23 (-0.58%) | 237,100 |
15 Jun 2023 | JPY | 3,929 | 3,963 | 3,918 | 3,944 | 3,944 | -12 (-0.30%) | 213,800 |
14 Jun 2023 | JPY | 3,958 | 3,976 | 3,955 | 3,956 | 3,956 | -4 (-0.10%) | 216,500 |
13 Jun 2023 | JPY | 3,939 | 3,969 | 3,934 | 3,960 | 3,960 | +1 (+0.03%) | 141,200 |
12 Jun 2023 | JPY | 3,960 | 3,986 | 3,952 | 3,959 | 3,959 | +30 (+0.76%) | 155,700 |
9 Jun 2023 | JPY | 3,923 | 3,933 | 3,905 | 3,929 | 3,929 | +50 (+1.29%) | 190,000 |
8 Jun 2023 | JPY | 3,895 | 3,909 | 3,857 | 3,879 | 3,879 | -10 (-0.26%) | 157,600 |
7 Jun 2023 | JPY | 3,911 | 3,915 | 3,862 | 3,889 | 3,889 | -3 (-0.08%) | 281,600 |
6 Jun 2023 | JPY | 3,835 | 3,895 | 3,819 | 3,892 | 3,892 | -1 (-0.03%) | 143,600 |
5 Jun 2023 | JPY | 3,880 | 3,909 | 3,866 | 3,893 | 3,893 | +103 (+2.72%) | 264,100 |
2 Jun 2023 | JPY | 3,735 | 3,800 | 3,735 | 3,790 | 3,790 | +65 (+1.74%) | 102,400 |
1 Jun 2023 | JPY | 3,710 | 3,745 | 3,705 | 3,725 | 3,725 | -15 (-0.40%) | 89,200 |
31 May 2023 | JPY | 3,805 | 3,805 | 3,725 | 3,740 | 3,740 | -95 (-2.48%) | 328,800 |
30 May 2023 | JPY | 3,870 | 3,870 | 3,820 | 3,835 | 3,835 | -45 (-1.16%) | 104,900 |
29 May 2023 | JPY | 3,890 | 3,905 | 3,875 | 3,880 | 3,880 | +20 (+0.52%) | 135,200 |
26 May 2023 | JPY | 3,870 | 3,905 | 3,860 | 3,860 | 3,860 | -35 (-0.90%) | 130,100 |