Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | JPY | 5,999 | 6,045 | 5,951 | 5,985 | 5,985 | -68 (-1.12%) | 664,500 |
6 Jul 2023 | JPY | 6,163 | 6,164 | 6,043 | 6,053 | 6,053 | -185 (-2.97%) | 744,800 |
5 Jul 2023 | JPY | 6,176 | 6,264 | 6,135 | 6,238 | 6,238 | +9 (+0.14%) | 514,300 |
4 Jul 2023 | JPY | 6,297 | 6,332 | 6,228 | 6,229 | 6,229 | -91 (-1.44%) | 520,100 |
3 Jul 2023 | JPY | 6,329 | 6,358 | 6,293 | 6,320 | 6,320 | +30 (+0.48%) | 733,700 |
30 Jun 2023 | JPY | 6,340 | 6,361 | 6,249 | 6,290 | 6,290 | -25 (-0.40%) | 614,900 |
29 Jun 2023 | JPY | 6,344 | 6,384 | 6,292 | 6,315 | 6,315 | -30 (-0.47%) | 616,600 |
28 Jun 2023 | JPY | 6,323 | 6,353 | 6,275 | 6,345 | 6,345 | +120 (+1.93%) | 476,300 |
27 Jun 2023 | JPY | 6,296 | 6,302 | 6,180 | 6,225 | 6,225 | -26 (-0.42%) | 836,200 |
26 Jun 2023 | JPY | 6,230 | 6,299 | 6,167 | 6,251 | 6,251 | -4 (-0.06%) | 682,200 |
23 Jun 2023 | JPY | 6,385 | 6,422 | 6,206 | 6,255 | 6,255 | -98 (-1.54%) | 686,400 |
22 Jun 2023 | JPY | 6,335 | 6,423 | 6,330 | 6,353 | 6,353 | -24 (-0.38%) | 597,800 |
21 Jun 2023 | JPY | 6,363 | 6,401 | 6,303 | 6,377 | 6,377 | +40 (+0.63%) | 806,000 |
20 Jun 2023 | JPY | 6,368 | 6,370 | 6,299 | 6,337 | 6,337 | -54 (-0.84%) | 770,700 |
19 Jun 2023 | JPY | 6,474 | 6,527 | 6,365 | 6,391 | 6,391 | -56 (-0.87%) | 1,206,500 |
16 Jun 2023 | JPY | 6,391 | 6,478 | 6,334 | 6,447 | 6,447 | +56 (+0.88%) | 1,718,800 |
15 Jun 2023 | JPY | 6,416 | 6,480 | 6,379 | 6,391 | 6,391 | -39 (-0.61%) | 877,000 |
14 Jun 2023 | JPY | 6,527 | 6,553 | 6,406 | 6,430 | 6,430 | +3 (+0.05%) | 1,011,600 |
13 Jun 2023 | JPY | 6,363 | 6,470 | 6,327 | 6,427 | 6,427 | +158 (+2.52%) | 1,404,100 |
12 Jun 2023 | JPY | 6,120 | 6,279 | 6,099 | 6,269 | 6,269 | +174 (+2.85%) | 1,146,700 |
9 Jun 2023 | JPY | 6,027 | 6,108 | 6,000 | 6,095 | 6,095 | +111 (+1.85%) | 867,900 |
8 Jun 2023 | JPY | 6,012 | 6,047 | 5,941 | 5,984 | 5,984 | -28 (-0.47%) | 662,800 |
7 Jun 2023 | JPY | 6,117 | 6,135 | 6,001 | 6,012 | 6,012 | -105 (-1.72%) | 1,072,900 |
6 Jun 2023 | JPY | 6,021 | 6,133 | 5,981 | 6,117 | 6,117 | -2 (-0.03%) | 730,700 |
5 Jun 2023 | JPY | 6,100 | 6,120 | 6,030 | 6,119 | 6,119 | +109 (+1.81%) | 637,700 |
2 Jun 2023 | JPY | 5,920 | 6,010 | 5,910 | 6,010 | 6,010 | +140 (+2.39%) | 629,200 |
1 Jun 2023 | JPY | 5,880 | 5,930 | 5,830 | 5,870 | 5,870 | 0.0 (0.0%) | 610,800 |
31 May 2023 | JPY | 5,930 | 5,950 | 5,850 | 5,870 | 5,870 | -160 (-2.65%) | 1,705,500 |
30 May 2023 | JPY | 6,070 | 6,120 | 6,010 | 6,030 | 6,030 | -80 (-1.31%) | 743,700 |
29 May 2023 | JPY | 6,240 | 6,260 | 6,100 | 6,110 | 6,110 | +40 (+0.66%) | 816,000 |