Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | JPY | 5,181 | 5,264 | 5,091 | 5,225 | 5,225 | +49 (+0.95%) | 986,300 |
6 Jul 2023 | JPY | 5,198 | 5,241 | 5,143 | 5,176 | 5,176 | -67 (-1.28%) | 596,900 |
5 Jul 2023 | JPY | 5,280 | 5,288 | 5,225 | 5,243 | 5,243 | -97 (-1.82%) | 498,600 |
4 Jul 2023 | JPY | 5,379 | 5,430 | 5,334 | 5,340 | 5,340 | -77 (-1.42%) | 456,000 |
3 Jul 2023 | JPY | 5,468 | 5,498 | 5,377 | 5,417 | 5,417 | +49 (+0.91%) | 758,100 |
30 Jun 2023 | JPY | 5,302 | 5,372 | 5,264 | 5,368 | 5,368 | -46 (-0.85%) | 805,300 |
29 Jun 2023 | JPY | 5,400 | 5,470 | 5,374 | 5,414 | 5,414 | +68 (+1.27%) | 645,300 |
28 Jun 2023 | JPY | 5,423 | 5,470 | 5,255 | 5,346 | 5,346 | +71 (+1.35%) | 589,200 |
27 Jun 2023 | JPY | 5,310 | 5,354 | 5,213 | 5,275 | 5,275 | -113 (-2.10%) | 521,000 |
26 Jun 2023 | JPY | 5,417 | 5,428 | 5,293 | 5,388 | 5,388 | -77 (-1.41%) | 589,500 |
23 Jun 2023 | JPY | 5,763 | 5,800 | 5,426 | 5,465 | 5,465 | -310 (-5.37%) | 1,073,200 |
22 Jun 2023 | JPY | 5,785 | 5,939 | 5,758 | 5,775 | 5,775 | -47 (-0.81%) | 969,200 |
21 Jun 2023 | JPY | 5,514 | 5,828 | 5,502 | 5,822 | 5,822 | +281 (+5.07%) | 1,164,500 |
20 Jun 2023 | JPY | 5,634 | 5,640 | 5,492 | 5,541 | 5,541 | -105 (-1.86%) | 537,000 |
19 Jun 2023 | JPY | 5,645 | 5,689 | 5,586 | 5,646 | 5,646 | +7 (+0.12%) | 539,100 |
16 Jun 2023 | JPY | 5,477 | 5,645 | 5,418 | 5,639 | 5,639 | +123 (+2.23%) | 1,303,900 |
15 Jun 2023 | JPY | 5,516 | 5,595 | 5,473 | 5,516 | 5,516 | +45 (+0.82%) | 910,000 |
14 Jun 2023 | JPY | 5,736 | 5,750 | 5,457 | 5,471 | 5,471 | -295 (-5.12%) | 1,266,600 |
13 Jun 2023 | JPY | 5,502 | 5,771 | 5,486 | 5,766 | 5,766 | +364 (+6.74%) | 1,428,100 |
12 Jun 2023 | JPY | 5,300 | 5,416 | 5,243 | 5,402 | 5,402 | +200 (+3.84%) | 913,700 |
9 Jun 2023 | JPY | 5,231 | 5,336 | 5,171 | 5,202 | 5,202 | -12 (-0.23%) | 1,333,100 |
8 Jun 2023 | JPY | 5,528 | 5,528 | 5,201 | 5,214 | 5,214 | -325 (-5.87%) | 1,331,900 |
7 Jun 2023 | JPY | 5,745 | 5,824 | 5,531 | 5,539 | 5,539 | -170 (-2.98%) | 1,367,700 |
6 Jun 2023 | JPY | 5,515 | 5,749 | 5,479 | 5,709 | 5,709 | +138 (+2.48%) | 1,175,800 |
5 Jun 2023 | JPY | 5,430 | 5,571 | 5,383 | 5,571 | 5,571 | +201 (+3.74%) | 1,152,700 |
2 Jun 2023 | JPY | 5,120 | 5,380 | 5,080 | 5,370 | 5,370 | +250 (+4.88%) | 907,700 |
1 Jun 2023 | JPY | 5,080 | 5,180 | 5,020 | 5,120 | 5,120 | +10 (+0.20%) | 754,000 |
31 May 2023 | JPY | 5,000 | 5,110 | 4,980 | 5,110 | 5,110 | +30 (+0.59%) | 1,814,200 |
30 May 2023 | JPY | 5,120 | 5,140 | 5,030 | 5,080 | 5,080 | -40 (-0.78%) | 713,000 |
29 May 2023 | JPY | 5,210 | 5,210 | 5,110 | 5,120 | 5,120 | -10 (-0.19%) | 466,000 |