Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | JPY | 2,712 | 2,721 | 2,650.5 | 2,672.5 | 2,672.5 | -43 (-1.58%) | 589,000 |
13 Jul 2023 | JPY | 2,720 | 2,729.5 | 2,710 | 2,715.5 | 2,715.5 | -4 (-0.15%) | 344,400 |
12 Jul 2023 | JPY | 2,727.5 | 2,728.5 | 2,695.5 | 2,719.5 | 2,719.5 | +4 (+0.15%) | 463,100 |
11 Jul 2023 | JPY | 2,763.5 | 2,767.5 | 2,715.5 | 2,715.5 | 2,715.5 | -47.5 (-1.72%) | 445,200 |
10 Jul 2023 | JPY | 2,789.5 | 2,806.5 | 2,756 | 2,763 | 2,763 | -14 (-0.50%) | 673,000 |
7 Jul 2023 | JPY | 2,768.5 | 2,809 | 2,755.5 | 2,777 | 2,777 | -16 (-0.57%) | 498,400 |
6 Jul 2023 | JPY | 2,834.5 | 2,834.5 | 2,775.5 | 2,793 | 2,793 | -52 (-1.83%) | 773,600 |
5 Jul 2023 | JPY | 2,831 | 2,850.5 | 2,801 | 2,845 | 2,845 | -5.5 (-0.19%) | 406,500 |
4 Jul 2023 | JPY | 2,879 | 2,892.5 | 2,844 | 2,850.5 | 2,850.5 | -24 (-0.83%) | 500,900 |
3 Jul 2023 | JPY | 2,849.5 | 2,886 | 2,841.5 | 2,874.5 | 2,874.5 | +35 (+1.23%) | 575,300 |
30 Jun 2023 | JPY | 2,807.5 | 2,849.5 | 2,794 | 2,839.5 | 2,839.5 | +32.5 (+1.16%) | 683,300 |
29 Jun 2023 | JPY | 2,807 | 2,837 | 2,800 | 2,807 | 2,807 | -10 (-0.35%) | 482,500 |
28 Jun 2023 | JPY | 2,768 | 2,821 | 2,755 | 2,817 | 2,817 | +73.5 (+2.68%) | 507,100 |
27 Jun 2023 | JPY | 2,755 | 2,764.5 | 2,720 | 2,743.5 | 2,743.5 | -8 (-0.29%) | 452,000 |
26 Jun 2023 | JPY | 2,751.5 | 2,774 | 2,719 | 2,751.5 | 2,751.5 | -4 (-0.15%) | 435,600 |
23 Jun 2023 | JPY | 2,783 | 2,814.5 | 2,745 | 2,755.5 | 2,755.5 | -30.5 (-1.09%) | 644,900 |
22 Jun 2023 | JPY | 2,800 | 2,832 | 2,780.5 | 2,786 | 2,786 | -14 (-0.50%) | 724,000 |
21 Jun 2023 | JPY | 2,756 | 2,832.5 | 2,750 | 2,800 | 2,800 | +60.5 (+2.21%) | 681,200 |
20 Jun 2023 | JPY | 2,821 | 2,821 | 2,732 | 2,739.5 | 2,739.5 | -113 (-3.96%) | 1,125,700 |
19 Jun 2023 | JPY | 2,869 | 2,889.5 | 2,836.5 | 2,852.5 | 2,852.5 | +7.5 (+0.26%) | 652,400 |
16 Jun 2023 | JPY | 2,831.5 | 2,852.5 | 2,802.5 | 2,845 | 2,845 | +2 (+0.07%) | 955,200 |
15 Jun 2023 | JPY | 2,772 | 2,856.5 | 2,760 | 2,843 | 2,843 | +71.5 (+2.58%) | 1,043,400 |
14 Jun 2023 | JPY | 2,767.5 | 2,799.5 | 2,742 | 2,771.5 | 2,771.5 | +48 (+1.76%) | 1,127,600 |
13 Jun 2023 | JPY | 2,694.5 | 2,754 | 2,661 | 2,723.5 | 2,723.5 | +35 (+1.30%) | 942,900 |
12 Jun 2023 | JPY | 2,634.5 | 2,700 | 2,622.5 | 2,688.5 | 2,688.5 | +116.5 (+4.53%) | 1,236,800 |
9 Jun 2023 | JPY | 2,534 | 2,573.5 | 2,527.5 | 2,572 | 2,572 | +62 (+2.47%) | 665,300 |
8 Jun 2023 | JPY | 2,525 | 2,534.5 | 2,494 | 2,510 | 2,510 | +2 (+0.08%) | 395,300 |
7 Jun 2023 | JPY | 2,538 | 2,546 | 2,503.5 | 2,508 | 2,508 | -12.5 (-0.50%) | 394,100 |
6 Jun 2023 | JPY | 2,500 | 2,524.5 | 2,482 | 2,520.5 | 2,520.5 | +0.5 (+0.02%) | 368,000 |
5 Jun 2023 | JPY | 2,510 | 2,528 | 2,508 | 2,520 | 2,520 | +44 (+1.78%) | 494,800 |