Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | JPY | 3,885 | 3,900 | 3,750 | 3,880 | 3,880 | -75 (-1.90%) | 338,200 |
30 Jun 2023 | JPY | 3,835 | 4,065 | 3,835 | 3,955 | 3,955 | +110 (+2.86%) | 421,000 |
29 Jun 2023 | JPY | 3,740 | 3,850 | 3,735 | 3,845 | 3,845 | +125 (+3.36%) | 243,100 |
28 Jun 2023 | JPY | 3,670 | 3,755 | 3,605 | 3,720 | 3,720 | +95 (+2.62%) | 202,300 |
27 Jun 2023 | JPY | 3,600 | 3,655 | 3,565 | 3,625 | 3,625 | -5 (-0.14%) | 136,300 |
26 Jun 2023 | JPY | 3,660 | 3,675 | 3,540 | 3,630 | 3,630 | -35 (-0.95%) | 240,000 |
23 Jun 2023 | JPY | 3,715 | 3,720 | 3,575 | 3,665 | 3,665 | -55 (-1.48%) | 424,100 |
22 Jun 2023 | JPY | 3,585 | 3,745 | 3,580 | 3,720 | 3,720 | +150 (+4.20%) | 609,600 |
21 Jun 2023 | JPY | 3,165 | 3,575 | 3,150 | 3,570 | 3,570 | +385 (+12.09%) | 824,700 |
20 Jun 2023 | JPY | 3,095 | 3,210 | 3,085 | 3,185 | 3,185 | +90 (+2.91%) | 261,600 |
19 Jun 2023 | JPY | 2,970 | 3,125 | 2,944 | 3,095 | 3,095 | +125 (+4.21%) | 254,100 |
16 Jun 2023 | JPY | 2,931 | 3,010 | 2,922 | 2,970 | 2,970 | +33 (+1.12%) | 212,600 |
15 Jun 2023 | JPY | 2,850 | 2,985 | 2,836 | 2,937 | 2,937 | +82 (+2.87%) | 289,900 |
14 Jun 2023 | JPY | 2,917 | 2,928 | 2,827 | 2,855 | 2,855 | -62 (-2.13%) | 200,800 |
13 Jun 2023 | JPY | 2,923 | 2,959 | 2,900 | 2,917 | 2,917 | +7 (+0.24%) | 174,900 |
12 Jun 2023 | JPY | 2,955 | 2,989 | 2,899 | 2,910 | 2,910 | -100 (-3.32%) | 249,400 |
9 Jun 2023 | JPY | 2,988 | 3,035 | 2,955 | 3,010 | 3,010 | +52 (+1.76%) | 136,400 |
8 Jun 2023 | JPY | 2,954 | 2,990 | 2,937 | 2,958 | 2,958 | -3 (-0.10%) | 124,900 |
7 Jun 2023 | JPY | 3,000 | 3,030 | 2,925 | 2,961 | 2,961 | -22 (-0.74%) | 159,800 |
6 Jun 2023 | JPY | 2,980 | 3,035 | 2,963 | 2,983 | 2,983 | -67 (-2.20%) | 231,200 |
5 Jun 2023 | JPY | 3,060 | 3,100 | 3,030 | 3,050 | 3,050 | +20 (+0.66%) | 198,100 |
2 Jun 2023 | JPY | 2,876 | 3,030 | 2,860 | 3,030 | 3,030 | +157 (+5.46%) | 365,500 |
1 Jun 2023 | JPY | 2,750 | 2,906 | 2,744 | 2,873 | 2,873 | +91 (+3.27%) | 381,700 |
31 May 2023 | JPY | 2,840 | 2,850 | 2,740 | 2,782 | 2,782 | -29 (-1.03%) | 278,300 |
30 May 2023 | JPY | 2,825 | 2,844 | 2,722 | 2,811 | 2,811 | -32 (-1.13%) | 400,500 |
29 May 2023 | JPY | 2,900 | 2,928 | 2,835 | 2,843 | 2,843 | -50 (-1.73%) | 252,600 |
26 May 2023 | JPY | 3,015 | 3,075 | 2,870 | 2,893 | 2,893 | -71 (-2.40%) | 413,600 |
25 May 2023 | JPY | 2,970 | 2,988 | 2,857 | 2,964 | 2,964 | 0.0 (0.0%) | 487,100 |
24 May 2023 | JPY | 3,075 | 3,110 | 2,944 | 2,964 | 2,964 | -81 (-2.66%) | 309,500 |
23 May 2023 | JPY | 3,090 | 3,145 | 3,015 | 3,045 | 3,045 | -55 (-1.77%) | 358,500 |