Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | JPY | 1,729.5 | 1,739 | 1,710.5 | 1,716 | 1,716 | -17.5 (-1.01%) | 3,603,600 |
6 Jul 2023 | JPY | 1,735 | 1,748.5 | 1,721 | 1,733.5 | 1,733.5 | -14.5 (-0.83%) | 2,452,200 |
5 Jul 2023 | JPY | 1,740 | 1,748 | 1,726.5 | 1,748 | 1,748 | -4 (-0.23%) | 2,279,900 |
4 Jul 2023 | JPY | 1,769.5 | 1,770 | 1,747.5 | 1,752 | 1,752 | -22 (-1.24%) | 2,493,800 |
3 Jul 2023 | JPY | 1,774.5 | 1,779 | 1,767 | 1,774 | 1,774 | +17 (+0.97%) | 2,199,300 |
30 Jun 2023 | JPY | 1,750 | 1,760 | 1,729.5 | 1,757 | 1,757 | -10.5 (-0.59%) | 3,774,100 |
29 Jun 2023 | JPY | 1,769.5 | 1,804 | 1,760 | 1,767.5 | 1,767.5 | +37 (+2.14%) | 5,628,500 |
28 Jun 2023 | JPY | 1,717.5 | 1,734.5 | 1,710 | 1,730.5 | 1,730.5 | +35 (+2.06%) | 3,224,600 |
27 Jun 2023 | JPY | 1,708.5 | 1,715 | 1,679 | 1,695.5 | 1,695.5 | -9 (-0.53%) | 2,444,500 |
26 Jun 2023 | JPY | 1,709.5 | 1,714 | 1,688 | 1,704.5 | 1,704.5 | +16 (+0.95%) | 2,127,700 |
23 Jun 2023 | JPY | 1,722 | 1,731 | 1,675.5 | 1,688.5 | 1,688.5 | -33.5 (-1.95%) | 3,052,400 |
22 Jun 2023 | JPY | 1,725.5 | 1,734 | 1,717 | 1,722 | 1,722 | -10.5 (-0.61%) | 2,114,400 |
21 Jun 2023 | JPY | 1,701 | 1,738.5 | 1,700.5 | 1,732.5 | 1,732.5 | +7.5 (+0.43%) | 2,535,100 |
20 Jun 2023 | JPY | 1,720 | 1,732.5 | 1,715 | 1,725 | 1,725 | -11 (-0.63%) | 2,387,400 |
19 Jun 2023 | JPY | 1,775 | 1,775.5 | 1,727 | 1,736 | 1,736 | -18.5 (-1.05%) | 1,775,600 |
16 Jun 2023 | JPY | 1,763.5 | 1,767 | 1,749 | 1,754.5 | 1,754.5 | -12.5 (-0.71%) | 4,506,300 |
15 Jun 2023 | JPY | 1,758.5 | 1,777.5 | 1,743.5 | 1,767 | 1,767 | +7 (+0.40%) | 2,637,700 |
14 Jun 2023 | JPY | 1,743 | 1,767.5 | 1,743 | 1,760 | 1,760 | +36.5 (+2.12%) | 2,730,900 |
13 Jun 2023 | JPY | 1,715 | 1,735.5 | 1,712.5 | 1,723.5 | 1,723.5 | +22 (+1.29%) | 2,746,400 |
12 Jun 2023 | JPY | 1,690 | 1,707 | 1,689 | 1,701.5 | 1,701.5 | +16 (+0.95%) | 2,503,400 |
9 Jun 2023 | JPY | 1,678 | 1,689 | 1,663.5 | 1,685.5 | 1,685.5 | +23 (+1.38%) | 3,671,300 |
8 Jun 2023 | JPY | 1,689 | 1,694.5 | 1,650.5 | 1,662.5 | 1,662.5 | -20 (-1.19%) | 2,664,600 |
7 Jun 2023 | JPY | 1,715 | 1,723.5 | 1,682 | 1,682.5 | 1,682.5 | -9.5 (-0.56%) | 3,524,400 |
6 Jun 2023 | JPY | 1,678 | 1,693 | 1,667 | 1,692 | 1,692 | -5.5 (-0.32%) | 1,795,100 |
5 Jun 2023 | JPY | 1,685 | 1,699.5 | 1,683 | 1,697.5 | 1,697.5 | +35.5 (+2.14%) | 2,801,200 |
2 Jun 2023 | JPY | 1,641.5 | 1,664.5 | 1,636.5 | 1,662 | 1,662 | +27 (+1.65%) | 2,102,200 |
1 Jun 2023 | JPY | 1,638 | 1,646.5 | 1,629 | 1,635 | 1,635 | -19 (-1.15%) | 2,374,700 |
31 May 2023 | JPY | 1,665 | 1,674 | 1,652 | 1,654 | 1,654 | -45 (-2.65%) | 3,943,200 |
30 May 2023 | JPY | 1,702 | 1,708.5 | 1,687 | 1,699 | 1,699 | -7 (-0.41%) | 1,473,200 |
29 May 2023 | JPY | 1,729 | 1,737.5 | 1,702.5 | 1,706 | 1,706 | +7.5 (+0.44%) | 1,618,500 |