Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2023 | JPY | 1,130 | 1,136 | 1,087 | 1,102 | 1,102 | -51 (-4.42%) | 189,800 |
3 Jul 2023 | JPY | 1,158 | 1,163 | 1,133 | 1,153 | 1,153 | -1 (-0.09%) | 74,600 |
30 Jun 2023 | JPY | 1,130 | 1,154 | 1,112 | 1,154 | 1,154 | +5 (+0.44%) | 52,200 |
29 Jun 2023 | JPY | 1,150 | 1,167 | 1,130 | 1,149 | 1,149 | +6 (+0.52%) | 38,800 |
28 Jun 2023 | JPY | 1,166 | 1,177 | 1,139 | 1,143 | 1,143 | -16 (-1.38%) | 53,000 |
27 Jun 2023 | JPY | 1,125 | 1,166 | 1,112 | 1,159 | 1,159 | +27 (+2.39%) | 58,600 |
26 Jun 2023 | JPY | 1,130 | 1,153 | 1,102 | 1,132 | 1,132 | -26 (-2.25%) | 83,800 |
23 Jun 2023 | JPY | 1,182 | 1,200 | 1,141 | 1,158 | 1,158 | -11 (-0.94%) | 75,600 |
22 Jun 2023 | JPY | 1,188 | 1,205 | 1,161 | 1,169 | 1,169 | -31 (-2.58%) | 110,200 |
21 Jun 2023 | JPY | 1,217 | 1,240 | 1,180 | 1,200 | 1,200 | -45 (-3.61%) | 196,300 |
20 Jun 2023 | JPY | 1,300 | 1,300 | 1,225 | 1,245 | 1,245 | -55 (-4.23%) | 190,700 |
19 Jun 2023 | JPY | 1,287 | 1,337 | 1,267 | 1,300 | 1,300 | 0.0 (0.0%) | 198,000 |
16 Jun 2023 | JPY | 1,250 | 1,336 | 1,228 | 1,300 | 1,300 | +72 (+5.86%) | 546,100 |
15 Jun 2023 | JPY | 1,349 | 1,349 | 1,192 | 1,228 | 1,228 | +134 (+12.25%) | 1,186,700 |
14 Jun 2023 | JPY | 1,152 | 1,168 | 1,047 | 1,094 | 1,094 | -49 (-4.29%) | 229,600 |
13 Jun 2023 | JPY | 1,177 | 1,177 | 1,138 | 1,143 | 1,143 | -16 (-1.38%) | 87,200 |
12 Jun 2023 | JPY | 1,132 | 1,163 | 1,118 | 1,159 | 1,159 | +39 (+3.48%) | 66,700 |
9 Jun 2023 | JPY | 1,083 | 1,120 | 1,083 | 1,120 | 1,120 | +42 (+3.90%) | 47,800 |
8 Jun 2023 | JPY | 1,103 | 1,104 | 1,073 | 1,078 | 1,078 | -37 (-3.32%) | 51,700 |
7 Jun 2023 | JPY | 1,138 | 1,149 | 1,090 | 1,115 | 1,115 | +37 (+3.43%) | 101,100 |
6 Jun 2023 | JPY | 1,045 | 1,090 | 1,045 | 1,078 | 1,078 | +29 (+2.76%) | 52,000 |
5 Jun 2023 | JPY | 1,050 | 1,055 | 1,030 | 1,049 | 1,049 | +1 (+0.10%) | 33,400 |
2 Jun 2023 | JPY | 1,059 | 1,059 | 1,045 | 1,048 | 1,048 | -2 (-0.19%) | 14,800 |
1 Jun 2023 | JPY | 1,031 | 1,063 | 1,029 | 1,050 | 1,050 | +28 (+2.74%) | 40,700 |
31 May 2023 | JPY | 1,025 | 1,036 | 1,010 | 1,022 | 1,022 | -9 (-0.87%) | 25,500 |
30 May 2023 | JPY | 1,021 | 1,032 | 1,010 | 1,031 | 1,031 | -1 (-0.10%) | 14,700 |
29 May 2023 | JPY | 1,041 | 1,045 | 1,030 | 1,032 | 1,032 | +2 (+0.19%) | 9,900 |
26 May 2023 | JPY | 1,039 | 1,039 | 1,015 | 1,030 | 1,030 | -17 (-1.62%) | 21,500 |
25 May 2023 | JPY | 1,049 | 1,054 | 1,029 | 1,047 | 1,047 | -2 (-0.19%) | 15,300 |
24 May 2023 | JPY | 1,026 | 1,055 | 1,017 | 1,049 | 1,049 | +23 (+2.24%) | 42,500 |