Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | JPY | 1,190.5 | 1,197.5 | 1,177 | 1,181 | 1,181 | -8.5 (-0.71%) | 1,186,000 |
5 Jul 2023 | JPY | 1,188.75 | 1,196.25 | 1,181.25 | 1,189.5 | 1,189.5 | -2.5 (-0.21%) | 825,400 |
4 Jul 2023 | JPY | 1,193 | 1,201.5 | 1,185.75 | 1,192 | 1,192 | -2.75 (-0.23%) | 1,143,000 |
3 Jul 2023 | JPY | 1,200.5 | 1,207.5 | 1,194.75 | 1,194.75 | 1,194.75 | +5.75 (+0.48%) | 918,200 |
30 Jun 2023 | JPY | 1,208.25 | 1,208.25 | 1,176.25 | 1,189 | 1,189 | -16.75 (-1.39%) | 1,419,600 |
29 Jun 2023 | JPY | 1,219 | 1,223.5 | 1,203 | 1,205.75 | 1,205.75 | -15.25 (-1.25%) | 803,200 |
28 Jun 2023 | JPY | 1,204.5 | 1,221 | 1,201.5 | 1,221 | 1,221 | +17.75 (+1.48%) | 1,066,200 |
27 Jun 2023 | JPY | 1,199.5 | 1,206.25 | 1,185 | 1,203.25 | 1,203.25 | -2.75 (-0.23%) | 907,400 |
26 Jun 2023 | JPY | 1,204 | 1,210 | 1,193.5 | 1,206 | 1,206 | +6.5 (+0.54%) | 1,113,400 |
23 Jun 2023 | JPY | 1,205 | 1,215.75 | 1,195.25 | 1,199.5 | 1,199.5 | +0.75 (+0.06%) | 1,335,400 |
22 Jun 2023 | JPY | 1,197 | 1,203.75 | 1,190.75 | 1,198.75 | 1,198.75 | +5.75 (+0.48%) | 800,000 |
21 Jun 2023 | JPY | 1,192 | 1,197.25 | 1,183.75 | 1,193 | 1,193 | +11.25 (+0.95%) | 1,480,000 |
20 Jun 2023 | JPY | 1,180 | 1,186.5 | 1,172.75 | 1,181.75 | 1,181.75 | -9.75 (-0.82%) | 1,105,600 |
19 Jun 2023 | JPY | 1,199.75 | 1,203 | 1,182.5 | 1,191.5 | 1,191.5 | -3.75 (-0.31%) | 982,800 |
16 Jun 2023 | JPY | 1,193.5 | 1,205 | 1,188.25 | 1,195.25 | 1,195.25 | -7.5 (-0.62%) | 2,395,400 |
15 Jun 2023 | JPY | 1,199 | 1,209.5 | 1,191.5 | 1,202.75 | 1,202.75 | +8.5 (+0.71%) | 831,200 |
14 Jun 2023 | JPY | 1,193.5 | 1,199.5 | 1,185.75 | 1,194.25 | 1,194.25 | +6.5 (+0.55%) | 933,200 |
13 Jun 2023 | JPY | 1,185.75 | 1,191 | 1,176.5 | 1,187.75 | 1,187.75 | +5.75 (+0.49%) | 971,000 |
12 Jun 2023 | JPY | 1,175 | 1,185.75 | 1,175 | 1,182 | 1,182 | +14.5 (+1.24%) | 674,800 |
9 Jun 2023 | JPY | 1,155.25 | 1,171.25 | 1,152.5 | 1,167.5 | 1,167.5 | +18.25 (+1.59%) | 1,438,000 |
8 Jun 2023 | JPY | 1,152.75 | 1,161.25 | 1,145.25 | 1,149.25 | 1,149.25 | -9.5 (-0.82%) | 1,160,000 |
7 Jun 2023 | JPY | 1,181.25 | 1,181.25 | 1,156.5 | 1,158.75 | 1,158.75 | -12 (-1.02%) | 1,452,400 |
6 Jun 2023 | JPY | 1,147.25 | 1,171.5 | 1,142.5 | 1,170.75 | 1,170.75 | +11.75 (+1.01%) | 1,169,600 |
5 Jun 2023 | JPY | 1,158.25 | 1,164.75 | 1,146 | 1,159 | 1,159 | +16.5 (+1.44%) | 1,077,400 |
2 Jun 2023 | JPY | 1,129 | 1,142.5 | 1,124 | 1,142.5 | 1,142.5 | +6 (+0.53%) | 1,235,600 |
1 Jun 2023 | JPY | 1,126 | 1,137.5 | 1,121.5 | 1,136.5 | 1,136.5 | +2 (+0.18%) | 1,097,400 |
31 May 2023 | JPY | 1,130.5 | 1,147 | 1,125.5 | 1,134.5 | 1,134.5 | -4 (-0.35%) | 3,704,600 |
30 May 2023 | JPY | 1,151.5 | 1,153.5 | 1,131.5 | 1,138.5 | 1,138.5 | -19.5 (-1.68%) | 608,400 |
29 May 2023 | JPY | 1,165 | 1,166.5 | 1,152 | 1,158 | 1,158 | +8 (+0.70%) | 656,200 |
26 May 2023 | JPY | 1,165 | 1,168.5 | 1,149 | 1,150 | 1,150 | -20 (-1.71%) | 1,063,400 |