Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | JPY | 1,653 | 1,678 | 1,642 | 1,654.5 | 1,654.5 | -7 (-0.42%) | 2,309,600 |
6 Jul 2023 | JPY | 1,687 | 1,691 | 1,656 | 1,661.5 | 1,661.5 | -26 (-1.54%) | 2,032,100 |
5 Jul 2023 | JPY | 1,684.5 | 1,689 | 1,672 | 1,687.5 | 1,687.5 | -5.5 (-0.32%) | 1,793,100 |
4 Jul 2023 | JPY | 1,727 | 1,727 | 1,693 | 1,693 | 1,693 | -41 (-2.36%) | 2,205,800 |
3 Jul 2023 | JPY | 1,735 | 1,747 | 1,731 | 1,734 | 1,734 | +20 (+1.17%) | 1,137,400 |
30 Jun 2023 | JPY | 1,728.5 | 1,729 | 1,700 | 1,714 | 1,714 | -21 (-1.21%) | 2,411,500 |
29 Jun 2023 | JPY | 1,778.5 | 1,785 | 1,735 | 1,735 | 1,735 | -44 (-2.47%) | 2,107,800 |
28 Jun 2023 | JPY | 1,767 | 1,779 | 1,749 | 1,779 | 1,779 | +26.5 (+1.51%) | 1,097,300 |
27 Jun 2023 | JPY | 1,769 | 1,772 | 1,740.5 | 1,752.5 | 1,752.5 | -1.5 (-0.09%) | 1,034,000 |
26 Jun 2023 | JPY | 1,770 | 1,770 | 1,751 | 1,754 | 1,754 | -9.5 (-0.54%) | 691,200 |
23 Jun 2023 | JPY | 1,787.5 | 1,797.5 | 1,754.5 | 1,763.5 | 1,763.5 | -16.5 (-0.93%) | 1,107,700 |
22 Jun 2023 | JPY | 1,783 | 1,791 | 1,779 | 1,780 | 1,780 | -7.5 (-0.42%) | 877,400 |
21 Jun 2023 | JPY | 1,743 | 1,790 | 1,743 | 1,787.5 | 1,787.5 | +29.5 (+1.68%) | 1,157,600 |
20 Jun 2023 | JPY | 1,759 | 1,760.5 | 1,741 | 1,758 | 1,758 | -12 (-0.68%) | 764,100 |
19 Jun 2023 | JPY | 1,789.5 | 1,790 | 1,762 | 1,770 | 1,770 | -7.5 (-0.42%) | 550,800 |
16 Jun 2023 | JPY | 1,776 | 1,786 | 1,761.5 | 1,777.5 | 1,777.5 | -9.5 (-0.53%) | 1,645,000 |
15 Jun 2023 | JPY | 1,775 | 1,798 | 1,771 | 1,787 | 1,787 | +10.5 (+0.59%) | 722,600 |
14 Jun 2023 | JPY | 1,765.5 | 1,784.5 | 1,762 | 1,776.5 | 1,776.5 | +29.5 (+1.69%) | 1,021,200 |
13 Jun 2023 | JPY | 1,736.5 | 1,757 | 1,735 | 1,747 | 1,747 | +14 (+0.81%) | 847,500 |
12 Jun 2023 | JPY | 1,731 | 1,738 | 1,728 | 1,733 | 1,733 | +5.5 (+0.32%) | 562,000 |
9 Jun 2023 | JPY | 1,719 | 1,729 | 1,713.5 | 1,727.5 | 1,727.5 | +21 (+1.23%) | 1,304,000 |
8 Jun 2023 | JPY | 1,726.5 | 1,734.5 | 1,700.5 | 1,706.5 | 1,706.5 | -11.5 (-0.67%) | 1,246,500 |
7 Jun 2023 | JPY | 1,750 | 1,751.5 | 1,716 | 1,718 | 1,718 | -16.5 (-0.95%) | 1,435,600 |
6 Jun 2023 | JPY | 1,725 | 1,736 | 1,711 | 1,734.5 | 1,734.5 | -6.5 (-0.37%) | 925,900 |
5 Jun 2023 | JPY | 1,717 | 1,741.5 | 1,716.5 | 1,741 | 1,741 | +36 (+2.11%) | 1,272,000 |
2 Jun 2023 | JPY | 1,688 | 1,705 | 1,684 | 1,705 | 1,705 | +17 (+1.01%) | 856,000 |
1 Jun 2023 | JPY | 1,683 | 1,698 | 1,679 | 1,688 | 1,688 | +5 (+0.30%) | 840,300 |
31 May 2023 | JPY | 1,709 | 1,715 | 1,683 | 1,683 | 1,683 | -53 (-3.05%) | 2,932,400 |
30 May 2023 | JPY | 1,735 | 1,740 | 1,724 | 1,736 | 1,736 | -6 (-0.34%) | 602,800 |
29 May 2023 | JPY | 1,760 | 1,768 | 1,742 | 1,742 | 1,742 | +9 (+0.52%) | 749,800 |