Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2023 | JPY | 5,496 | 5,544 | 5,448 | 5,477 | 5,477 | +81 (+1.50%) | 267,600 |
10 Jul 2023 | JPY | 5,490 | 5,497 | 5,352 | 5,396 | 5,396 | -103 (-1.87%) | 312,100 |
7 Jul 2023 | JPY | 5,480 | 5,539 | 5,444 | 5,499 | 5,499 | -44 (-0.79%) | 326,900 |
6 Jul 2023 | JPY | 5,770 | 5,783 | 5,534 | 5,543 | 5,543 | -285 (-4.89%) | 358,300 |
5 Jul 2023 | JPY | 5,868 | 5,918 | 5,780 | 5,828 | 5,828 | -61 (-1.04%) | 200,300 |
4 Jul 2023 | JPY | 5,860 | 5,976 | 5,823 | 5,889 | 5,889 | -11 (-0.19%) | 350,200 |
3 Jul 2023 | JPY | 5,897 | 5,920 | 5,783 | 5,900 | 5,900 | +196 (+3.44%) | 481,600 |
30 Jun 2023 | JPY | 5,640 | 5,735 | 5,583 | 5,704 | 5,704 | +17 (+0.30%) | 221,400 |
29 Jun 2023 | JPY | 5,681 | 5,728 | 5,593 | 5,687 | 5,687 | +56 (+0.99%) | 249,100 |
28 Jun 2023 | JPY | 5,650 | 5,674 | 5,525 | 5,631 | 5,631 | +77 (+1.39%) | 413,000 |
27 Jun 2023 | JPY | 5,656 | 5,656 | 5,507 | 5,554 | 5,554 | -143 (-2.51%) | 260,400 |
26 Jun 2023 | JPY | 5,770 | 5,785 | 5,614 | 5,697 | 5,697 | -101 (-1.74%) | 352,300 |
23 Jun 2023 | JPY | 6,152 | 6,152 | 5,771 | 5,798 | 5,798 | -293 (-4.81%) | 364,100 |
22 Jun 2023 | JPY | 6,057 | 6,217 | 6,026 | 6,091 | 6,091 | -31 (-0.51%) | 337,200 |
21 Jun 2023 | JPY | 6,379 | 6,387 | 6,101 | 6,122 | 6,122 | -303 (-4.72%) | 511,300 |
20 Jun 2023 | JPY | 6,338 | 6,460 | 6,258 | 6,425 | 6,425 | +194 (+3.11%) | 635,000 |
19 Jun 2023 | JPY | 6,187 | 6,290 | 6,105 | 6,231 | 6,231 | +97 (+1.58%) | 461,300 |
16 Jun 2023 | JPY | 6,032 | 6,154 | 5,987 | 6,134 | 6,134 | +149 (+2.49%) | 360,100 |
15 Jun 2023 | JPY | 6,033 | 6,072 | 5,970 | 5,985 | 5,985 | -41 (-0.68%) | 207,100 |
14 Jun 2023 | JPY | 5,924 | 6,061 | 5,853 | 6,026 | 6,026 | +83 (+1.40%) | 307,400 |
13 Jun 2023 | JPY | 5,950 | 6,025 | 5,912 | 5,943 | 5,943 | +93 (+1.59%) | 352,100 |
12 Jun 2023 | JPY | 5,795 | 5,871 | 5,751 | 5,850 | 5,850 | +12 (+0.21%) | 291,200 |
9 Jun 2023 | JPY | 6,018 | 6,021 | 5,823 | 5,838 | 5,838 | -80 (-1.35%) | 313,100 |
8 Jun 2023 | JPY | 5,891 | 6,091 | 5,868 | 5,918 | 5,918 | -73 (-1.22%) | 501,900 |
7 Jun 2023 | JPY | 6,000 | 6,109 | 5,965 | 5,991 | 5,991 | +47 (+0.79%) | 585,900 |
6 Jun 2023 | JPY | 5,744 | 5,955 | 5,709 | 5,944 | 5,944 | +248 (+4.35%) | 576,200 |
5 Jun 2023 | JPY | 5,720 | 5,730 | 5,603 | 5,696 | 5,696 | +76 (+1.35%) | 387,000 |
2 Jun 2023 | JPY | 5,580 | 5,660 | 5,550 | 5,620 | 5,620 | +20 (+0.36%) | 264,700 |
1 Jun 2023 | JPY | 5,700 | 5,700 | 5,570 | 5,600 | 5,600 | -110 (-1.93%) | 280,700 |
31 May 2023 | JPY | 5,480 | 5,710 | 5,430 | 5,710 | 5,710 | +180 (+3.25%) | 633,300 |