Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | JPY | 5,600 | 5,660 | 5,290 | 5,590 | 5,590 | +120 (+2.19%) | 57,300 |
13 Jul 2023 | JPY | 5,410 | 5,510 | 5,260 | 5,470 | 5,470 | +60 (+1.11%) | 40,500 |
12 Jul 2023 | JPY | 5,460 | 5,500 | 5,220 | 5,410 | 5,410 | +50 (+0.93%) | 53,900 |
11 Jul 2023 | JPY | 5,050 | 5,440 | 5,030 | 5,360 | 5,360 | +340 (+6.77%) | 76,500 |
10 Jul 2023 | JPY | 4,800 | 5,020 | 4,765 | 5,020 | 5,020 | +115 (+2.34%) | 25,000 |
7 Jul 2023 | JPY | 4,790 | 5,040 | 4,785 | 4,905 | 4,905 | +5 (+0.10%) | 40,900 |
6 Jul 2023 | JPY | 5,160 | 5,330 | 4,840 | 4,900 | 4,900 | -300 (-5.77%) | 97,700 |
5 Jul 2023 | JPY | 5,100 | 5,270 | 4,990 | 5,200 | 5,200 | +100 (+1.96%) | 64,500 |
4 Jul 2023 | JPY | 4,965 | 5,290 | 4,925 | 5,100 | 5,100 | +195 (+3.98%) | 130,600 |
3 Jul 2023 | JPY | 4,610 | 5,000 | 4,610 | 4,905 | 4,905 | +355 (+7.80%) | 97,700 |
30 Jun 2023 | JPY | 4,555 | 4,645 | 4,480 | 4,550 | 4,550 | +35 (+0.78%) | 52,000 |
29 Jun 2023 | JPY | 4,320 | 4,550 | 4,320 | 4,515 | 4,515 | +240 (+5.61%) | 63,400 |
28 Jun 2023 | JPY | 4,070 | 4,360 | 4,070 | 4,275 | 4,275 | +205 (+5.04%) | 36,700 |
27 Jun 2023 | JPY | 4,000 | 4,080 | 3,910 | 4,070 | 4,070 | +5 (+0.12%) | 42,000 |
26 Jun 2023 | JPY | 4,120 | 4,245 | 4,065 | 4,065 | 4,065 | -165 (-3.90%) | 32,900 |
23 Jun 2023 | JPY | 4,175 | 4,310 | 4,060 | 4,230 | 4,230 | +55 (+1.32%) | 39,100 |
22 Jun 2023 | JPY | 4,270 | 4,310 | 4,150 | 4,175 | 4,175 | -60 (-1.42%) | 29,900 |
21 Jun 2023 | JPY | 4,095 | 4,295 | 3,980 | 4,235 | 4,235 | +170 (+4.18%) | 58,600 |
20 Jun 2023 | JPY | 4,000 | 4,090 | 3,945 | 4,065 | 4,065 | +10 (+0.25%) | 28,700 |
19 Jun 2023 | JPY | 3,880 | 4,140 | 3,865 | 4,055 | 4,055 | +215 (+5.60%) | 58,900 |
16 Jun 2023 | JPY | 3,890 | 4,000 | 3,815 | 3,840 | 3,840 | -60 (-1.54%) | 26,400 |
15 Jun 2023 | JPY | 3,825 | 3,925 | 3,780 | 3,900 | 3,900 | +85 (+2.23%) | 31,300 |
14 Jun 2023 | JPY | 3,955 | 3,955 | 3,720 | 3,815 | 3,815 | -140 (-3.54%) | 46,000 |
13 Jun 2023 | JPY | 3,960 | 4,030 | 3,900 | 3,955 | 3,955 | +60 (+1.54%) | 40,300 |
12 Jun 2023 | JPY | 4,040 | 4,075 | 3,835 | 3,895 | 3,895 | -195 (-4.77%) | 46,000 |
9 Jun 2023 | JPY | 3,945 | 4,100 | 3,850 | 4,090 | 4,090 | +255 (+6.65%) | 59,200 |
8 Jun 2023 | JPY | 3,830 | 3,890 | 3,750 | 3,835 | 3,835 | -65 (-1.67%) | 54,400 |
7 Jun 2023 | JPY | 4,100 | 4,165 | 3,895 | 3,900 | 3,900 | -140 (-3.47%) | 64,200 |
6 Jun 2023 | JPY | 4,095 | 4,175 | 4,000 | 4,040 | 4,040 | -125 (-3.00%) | 57,100 |
5 Jun 2023 | JPY | 3,950 | 4,235 | 3,940 | 4,165 | 4,165 | +225 (+5.71%) | 83,200 |