Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | JPY | 1,830 | 1,858.5 | 1,825.5 | 1,825.5 | 1,825.5 | -18.5 (-1.00%) | 6,391,000 |
6 Jul 2023 | JPY | 1,826.5 | 1,861.5 | 1,826.5 | 1,844 | 1,844 | +17.5 (+0.96%) | 7,668,000 |
5 Jul 2023 | JPY | 1,823 | 1,832 | 1,811.5 | 1,826.5 | 1,826.5 | -8.5 (-0.46%) | 3,801,000 |
4 Jul 2023 | JPY | 1,836 | 1,848.5 | 1,828.5 | 1,835 | 1,835 | -31.5 (-1.69%) | 5,216,000 |
3 Jul 2023 | JPY | 1,859.5 | 1,884.5 | 1,859.5 | 1,866.5 | 1,866.5 | +7 (+0.38%) | 5,279,000 |
30 Jun 2023 | JPY | 1,857.5 | 1,862 | 1,837.5 | 1,859.5 | 1,859.5 | -15 (-0.80%) | 5,832,000 |
29 Jun 2023 | JPY | 1,872.5 | 1,893 | 1,864.5 | 1,874.5 | 1,874.5 | +27 (+1.46%) | 6,480,000 |
28 Jun 2023 | JPY | 1,822 | 1,847.5 | 1,818 | 1,847.5 | 1,847.5 | +29 (+1.59%) | 5,030,000 |
27 Jun 2023 | JPY | 1,817 | 1,821.5 | 1,797 | 1,818.5 | 1,818.5 | -10 (-0.55%) | 4,845,000 |
26 Jun 2023 | JPY | 1,821 | 1,843 | 1,818 | 1,828.5 | 1,828.5 | -26.5 (-1.43%) | 5,672,000 |
23 Jun 2023 | JPY | 1,875 | 1,884.5 | 1,842.5 | 1,855 | 1,855 | -15 (-0.80%) | 5,636,000 |
22 Jun 2023 | JPY | 1,857 | 1,891 | 1,850.5 | 1,870 | 1,870 | +24.5 (+1.33%) | 7,051,000 |
21 Jun 2023 | JPY | 1,839.5 | 1,852 | 1,830.5 | 1,845.5 | 1,845.5 | -5 (-0.27%) | 5,815,000 |
20 Jun 2023 | JPY | 1,864.5 | 1,866 | 1,838 | 1,850.5 | 1,850.5 | -39 (-2.06%) | 7,641,000 |
19 Jun 2023 | JPY | 1,908.5 | 1,909 | 1,881 | 1,889.5 | 1,889.5 | -7 (-0.37%) | 4,695,000 |
16 Jun 2023 | JPY | 1,898 | 1,904 | 1,877 | 1,896.5 | 1,896.5 | -12 (-0.63%) | 10,162,000 |
15 Jun 2023 | JPY | 1,952 | 1,961.5 | 1,903 | 1,908.5 | 1,908.5 | -58 (-2.95%) | 9,343,000 |
14 Jun 2023 | JPY | 1,967 | 1,978 | 1,943 | 1,966.5 | 1,966.5 | +25 (+1.29%) | 8,502,000 |
13 Jun 2023 | JPY | 1,923 | 1,967 | 1,916 | 1,941.5 | 1,941.5 | +33 (+1.73%) | 6,956,000 |
12 Jun 2023 | JPY | 1,912.5 | 1,922 | 1,899 | 1,908.5 | 1,908.5 | +10.5 (+0.55%) | 3,853,000 |
9 Jun 2023 | JPY | 1,883 | 1,912 | 1,883 | 1,898 | 1,898 | +16 (+0.85%) | 7,624,000 |
8 Jun 2023 | JPY | 1,902.5 | 1,911.5 | 1,875 | 1,882 | 1,882 | -38 (-1.98%) | 6,630,000 |
7 Jun 2023 | JPY | 1,939 | 1,974.5 | 1,912 | 1,920 | 1,920 | -18 (-0.93%) | 8,991,000 |
6 Jun 2023 | JPY | 1,922.5 | 1,948.5 | 1,905.5 | 1,938 | 1,938 | +9.5 (+0.49%) | 5,461,000 |
5 Jun 2023 | JPY | 1,908 | 1,928.5 | 1,890 | 1,928.5 | 1,928.5 | +46 (+2.44%) | 6,763,000 |
2 Jun 2023 | JPY | 1,853 | 1,883.5 | 1,838.5 | 1,882.5 | 1,882.5 | -5 (-0.26%) | 9,993,000 |
1 Jun 2023 | JPY | 1,776.5 | 1,940 | 1,771 | 1,887.5 | 1,887.5 | +115.5 (+6.52%) | 21,294,000 |
31 May 2023 | JPY | 1,782 | 1,790 | 1,767 | 1,772 | 1,772 | -16 (-0.89%) | 24,202,000 |
30 May 2023 | JPY | 1,790 | 1,800 | 1,774 | 1,788 | 1,788 | -13 (-0.72%) | 5,120,000 |
29 May 2023 | JPY | 1,830 | 1,830 | 1,800 | 1,801 | 1,801 | -2.5 (-0.14%) | 5,321,000 |