Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | JPY | 5,682 | 5,749 | 5,669 | 5,694 | 5,694 | +93 (+1.66%) | 3,266,300 |
30 Jun 2023 | JPY | 5,600 | 5,629 | 5,537 | 5,601 | 5,601 | -43 (-0.76%) | 3,820,100 |
29 Jun 2023 | JPY | 5,690 | 5,756 | 5,595 | 5,644 | 5,644 | -48 (-0.84%) | 5,066,800 |
28 Jun 2023 | JPY | 5,525 | 5,706 | 5,508 | 5,692 | 5,692 | +147 (+2.65%) | 6,816,800 |
27 Jun 2023 | JPY | 5,370 | 5,547 | 5,365 | 5,545 | 5,545 | +202 (+3.78%) | 7,782,300 |
26 Jun 2023 | JPY | 5,364 | 5,368 | 5,288 | 5,343 | 5,343 | +63 (+1.19%) | 3,164,100 |
23 Jun 2023 | JPY | 5,340 | 5,363 | 5,271 | 5,280 | 5,280 | -25 (-0.47%) | 3,053,600 |
22 Jun 2023 | JPY | 5,296 | 5,357 | 5,288 | 5,305 | 5,305 | -8 (-0.15%) | 3,804,400 |
21 Jun 2023 | JPY | 5,292 | 5,318 | 5,266 | 5,313 | 5,313 | +21 (+0.40%) | 3,518,500 |
20 Jun 2023 | JPY | 5,283 | 5,307 | 5,246 | 5,292 | 5,292 | -12 (-0.23%) | 2,704,800 |
19 Jun 2023 | JPY | 5,392 | 5,392 | 5,261 | 5,304 | 5,304 | -59 (-1.10%) | 3,866,300 |
16 Jun 2023 | JPY | 5,427 | 5,433 | 5,303 | 5,363 | 5,363 | -84 (-1.54%) | 6,308,800 |
15 Jun 2023 | JPY | 5,464 | 5,492 | 5,438 | 5,447 | 5,447 | -23 (-0.42%) | 3,337,000 |
14 Jun 2023 | JPY | 5,381 | 5,499 | 5,369 | 5,470 | 5,470 | +119 (+2.22%) | 5,385,800 |
13 Jun 2023 | JPY | 5,370 | 5,376 | 5,331 | 5,351 | 5,351 | -15 (-0.28%) | 3,945,600 |
12 Jun 2023 | JPY | 5,405 | 5,422 | 5,324 | 5,366 | 5,366 | -76 (-1.40%) | 3,474,700 |
9 Jun 2023 | JPY | 5,450 | 5,450 | 5,379 | 5,442 | 5,442 | +79 (+1.47%) | 4,989,800 |
8 Jun 2023 | JPY | 5,384 | 5,423 | 5,306 | 5,363 | 5,363 | -16 (-0.30%) | 3,761,400 |
7 Jun 2023 | JPY | 5,429 | 5,475 | 5,360 | 5,379 | 5,379 | -55 (-1.01%) | 4,716,600 |
6 Jun 2023 | JPY | 5,400 | 5,460 | 5,383 | 5,434 | 5,434 | +46 (+0.85%) | 3,275,400 |
5 Jun 2023 | JPY | 5,350 | 5,398 | 5,338 | 5,388 | 5,388 | +66 (+1.24%) | 3,502,700 |
2 Jun 2023 | JPY | 5,243 | 5,322 | 5,214 | 5,322 | 5,322 | +109 (+2.09%) | 4,291,200 |
1 Jun 2023 | JPY | 5,227 | 5,257 | 5,153 | 5,213 | 5,213 | -14 (-0.27%) | 3,532,600 |
31 May 2023 | JPY | 5,236 | 5,240 | 5,136 | 5,227 | 5,227 | -54 (-1.02%) | 20,500,400 |
30 May 2023 | JPY | 5,335 | 5,357 | 5,267 | 5,281 | 5,281 | -94 (-1.75%) | 4,536,500 |
29 May 2023 | JPY | 5,480 | 5,480 | 5,351 | 5,375 | 5,375 | -17 (-0.32%) | 4,706,500 |
26 May 2023 | JPY | 5,281 | 5,426 | 5,279 | 5,392 | 5,392 | +158 (+3.02%) | 5,866,000 |
25 May 2023 | JPY | 5,176 | 5,271 | 5,161 | 5,234 | 5,234 | +34 (+0.65%) | 5,770,800 |
24 May 2023 | JPY | 5,400 | 5,415 | 5,122 | 5,200 | 5,200 | -241 (-4.43%) | 10,436,000 |
23 May 2023 | JPY | 5,488 | 5,547 | 5,393 | 5,441 | 5,441 | -36 (-0.66%) | 7,105,200 |