Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | JPY | 8,518 | 8,622 | 8,500 | 8,509 | 8,509 | -133 (-1.54%) | 768,100 |
6 Jul 2023 | JPY | 8,730 | 8,756 | 8,580 | 8,642 | 8,642 | -175 (-1.98%) | 748,800 |
5 Jul 2023 | JPY | 8,762 | 8,825 | 8,715 | 8,817 | 8,817 | -69 (-0.78%) | 718,300 |
4 Jul 2023 | JPY | 8,864 | 8,952 | 8,803 | 8,886 | 8,886 | -89 (-0.99%) | 761,400 |
3 Jul 2023 | JPY | 8,918 | 8,985 | 8,894 | 8,975 | 8,975 | +207 (+2.36%) | 711,800 |
30 Jun 2023 | JPY | 8,613 | 8,775 | 8,544 | 8,768 | 8,768 | +130 (+1.50%) | 1,171,600 |
29 Jun 2023 | JPY | 8,619 | 8,684 | 8,584 | 8,638 | 8,638 | +100 (+1.17%) | 762,300 |
28 Jun 2023 | JPY | 8,535 | 8,542 | 8,393 | 8,538 | 8,538 | +126 (+1.50%) | 777,500 |
27 Jun 2023 | JPY | 8,517 | 8,525 | 8,373 | 8,412 | 8,412 | -176 (-2.05%) | 781,600 |
26 Jun 2023 | JPY | 8,599 | 8,735 | 8,542 | 8,588 | 8,588 | -69 (-0.80%) | 512,900 |
23 Jun 2023 | JPY | 8,900 | 8,949 | 8,623 | 8,657 | 8,657 | -237 (-2.66%) | 723,200 |
22 Jun 2023 | JPY | 8,847 | 8,975 | 8,824 | 8,894 | 8,894 | +3 (+0.03%) | 597,700 |
21 Jun 2023 | JPY | 8,920 | 8,975 | 8,862 | 8,891 | 8,891 | -28 (-0.31%) | 740,900 |
20 Jun 2023 | JPY | 8,953 | 8,988 | 8,862 | 8,919 | 8,919 | -96 (-1.06%) | 893,900 |
19 Jun 2023 | JPY | 9,306 | 9,307 | 8,980 | 9,015 | 9,015 | -267 (-2.88%) | 915,900 |
16 Jun 2023 | JPY | 9,230 | 9,329 | 9,143 | 9,282 | 9,282 | +64 (+0.69%) | 1,169,000 |
15 Jun 2023 | JPY | 9,175 | 9,312 | 9,154 | 9,218 | 9,218 | +73 (+0.80%) | 699,400 |
14 Jun 2023 | JPY | 9,127 | 9,212 | 9,063 | 9,145 | 9,145 | +131 (+1.45%) | 746,100 |
13 Jun 2023 | JPY | 9,059 | 9,079 | 8,958 | 9,014 | 9,014 | +29 (+0.32%) | 677,400 |
12 Jun 2023 | JPY | 8,996 | 9,006 | 8,905 | 8,985 | 8,985 | +136 (+1.54%) | 692,200 |
9 Jun 2023 | JPY | 8,797 | 8,864 | 8,727 | 8,849 | 8,849 | +202 (+2.34%) | 1,227,700 |
8 Jun 2023 | JPY | 8,794 | 8,827 | 8,564 | 8,647 | 8,647 | -216 (-2.44%) | 994,300 |
7 Jun 2023 | JPY | 9,054 | 9,099 | 8,855 | 8,863 | 8,863 | -145 (-1.61%) | 990,600 |
6 Jun 2023 | JPY | 8,843 | 9,039 | 8,841 | 9,008 | 9,008 | +33 (+0.37%) | 607,100 |
5 Jun 2023 | JPY | 8,898 | 8,976 | 8,811 | 8,975 | 8,975 | +185 (+2.10%) | 843,200 |
2 Jun 2023 | JPY | 8,557 | 8,810 | 8,494 | 8,790 | 8,790 | +369 (+4.38%) | 1,384,100 |
1 Jun 2023 | JPY | 8,463 | 8,474 | 8,347 | 8,421 | 8,421 | -4 (-0.05%) | 974,400 |
31 May 2023 | JPY | 8,480 | 8,521 | 8,368 | 8,425 | 8,425 | -152 (-1.77%) | 1,904,700 |
30 May 2023 | JPY | 8,497 | 8,606 | 8,452 | 8,577 | 8,577 | +56 (+0.66%) | 748,300 |
29 May 2023 | JPY | 8,677 | 8,718 | 8,500 | 8,521 | 8,521 | -6 (-0.07%) | 873,100 |