Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2023 | JPY | 1,193 | 1,193 | 1,166 | 1,182 | 1,182 | -16 (-1.34%) | 220,600 |
29 Jun 2023 | JPY | 1,214 | 1,217 | 1,161 | 1,198 | 1,198 | +10 (+0.84%) | 328,200 |
28 Jun 2023 | JPY | 1,182 | 1,201 | 1,128 | 1,188 | 1,188 | +36 (+3.13%) | 591,700 |
27 Jun 2023 | JPY | 1,180 | 1,180 | 1,110 | 1,152 | 1,152 | -46 (-3.84%) | 588,500 |
26 Jun 2023 | JPY | 1,258 | 1,267 | 1,197 | 1,198 | 1,198 | -81 (-6.33%) | 521,400 |
23 Jun 2023 | JPY | 1,299 | 1,328 | 1,255 | 1,279 | 1,279 | -34 (-2.59%) | 513,800 |
22 Jun 2023 | JPY | 1,447 | 1,450 | 1,307 | 1,313 | 1,313 | -74 (-5.34%) | 866,700 |
21 Jun 2023 | JPY | 1,400 | 1,415 | 1,385 | 1,387 | 1,387 | -27 (-1.91%) | 289,700 |
20 Jun 2023 | JPY | 1,475 | 1,484 | 1,406 | 1,414 | 1,414 | -31 (-2.15%) | 334,600 |
19 Jun 2023 | JPY | 1,425 | 1,461 | 1,401 | 1,445 | 1,445 | +23 (+1.62%) | 271,800 |
16 Jun 2023 | JPY | 1,428 | 1,463 | 1,413 | 1,422 | 1,422 | +32 (+2.30%) | 252,700 |
15 Jun 2023 | JPY | 1,450 | 1,456 | 1,390 | 1,390 | 1,390 | -86 (-5.83%) | 280,300 |
14 Jun 2023 | JPY | 1,541 | 1,541 | 1,470 | 1,476 | 1,476 | -53 (-3.47%) | 261,400 |
13 Jun 2023 | JPY | 1,560 | 1,618 | 1,527 | 1,529 | 1,529 | -30 (-1.92%) | 495,600 |
12 Jun 2023 | JPY | 1,500 | 1,565 | 1,494 | 1,559 | 1,559 | +49 (+3.25%) | 249,300 |
9 Jun 2023 | JPY | 1,530 | 1,550 | 1,505 | 1,510 | 1,510 | -6 (-0.40%) | 161,400 |
8 Jun 2023 | JPY | 1,589 | 1,589 | 1,501 | 1,516 | 1,516 | -74 (-4.65%) | 262,900 |
7 Jun 2023 | JPY | 1,566 | 1,640 | 1,536 | 1,590 | 1,590 | +43 (+2.78%) | 557,600 |
6 Jun 2023 | JPY | 1,564 | 1,618 | 1,529 | 1,547 | 1,547 | -47 (-2.95%) | 392,600 |
5 Jun 2023 | JPY | 1,525 | 1,625 | 1,513 | 1,594 | 1,594 | +90 (+5.98%) | 569,500 |
2 Jun 2023 | JPY | 1,577 | 1,599 | 1,496 | 1,504 | 1,504 | -62 (-3.96%) | 423,700 |
1 Jun 2023 | JPY | 1,593 | 1,639 | 1,559 | 1,566 | 1,566 | -23 (-1.45%) | 766,100 |
31 May 2023 | JPY | 1,608 | 1,643 | 1,544 | 1,589 | 1,589 | -29 (-1.79%) | 1,031,200 |
30 May 2023 | JPY | 1,513 | 1,675 | 1,475 | 1,618 | 1,618 | +134 (+9.03%) | 5,233,500 |
29 May 2023 | JPY | 1,670 | 1,749 | 1,455 | 1,484 | 1,484 | -106 (-6.67%) | 4,514,700 |
26 May 2023 | JPY | 1,287 | 1,590 | 1,240 | 1,590 | 1,590 | +300 (+23.26%) | 778,700 |
25 May 2023 | JPY | 1,318 | 1,330 | 1,290 | 1,290 | 1,290 | -30 (-2.27%) | 103,400 |
24 May 2023 | JPY | 1,323 | 1,367 | 1,316 | 1,320 | 1,320 | -26 (-1.93%) | 99,900 |
23 May 2023 | JPY | 1,440 | 1,445 | 1,346 | 1,346 | 1,346 | -70 (-4.94%) | 200,400 |
22 May 2023 | JPY | 1,351 | 1,483 | 1,348 | 1,416 | 1,416 | +73 (+5.44%) | 408,000 |