Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2023 | JPY | 5,227 | 5,393 | 5,206 | 5,335 | 5,335 | -30 (-0.56%) | 2,822,000 |
27 Jul 2023 | JPY | 5,335 | 5,390 | 5,315 | 5,365 | 5,365 | -6 (-0.11%) | 1,130,000 |
26 Jul 2023 | JPY | 5,404 | 5,416 | 5,362 | 5,371 | 5,371 | -47 (-0.87%) | 966,700 |
25 Jul 2023 | JPY | 5,374 | 5,420 | 5,340 | 5,418 | 5,418 | +66 (+1.23%) | 1,269,200 |
24 Jul 2023 | JPY | 5,387 | 5,398 | 5,327 | 5,352 | 5,352 | +17 (+0.32%) | 1,225,200 |
21 Jul 2023 | JPY | 5,291 | 5,373 | 5,270 | 5,335 | 5,335 | -38 (-0.71%) | 1,472,200 |
20 Jul 2023 | JPY | 5,453 | 5,458 | 5,357 | 5,373 | 5,373 | -97 (-1.77%) | 1,102,200 |
19 Jul 2023 | JPY | 5,518 | 5,529 | 5,434 | 5,470 | 5,470 | +7 (+0.13%) | 1,148,500 |
18 Jul 2023 | JPY | 5,412 | 5,475 | 5,393 | 5,463 | 5,463 | +75 (+1.39%) | 1,200,800 |
14 Jul 2023 | JPY | 5,373 | 5,482 | 5,358 | 5,388 | 5,388 | +17 (+0.32%) | 2,134,400 |
13 Jul 2023 | JPY | 5,260 | 5,379 | 5,226 | 5,371 | 5,371 | +137 (+2.62%) | 1,479,500 |
12 Jul 2023 | JPY | 5,335 | 5,335 | 5,171 | 5,234 | 5,234 | -55 (-1.04%) | 1,503,900 |
11 Jul 2023 | JPY | 5,369 | 5,378 | 5,265 | 5,289 | 5,289 | -32 (-0.60%) | 1,519,900 |
10 Jul 2023 | JPY | 5,403 | 5,438 | 5,306 | 5,321 | 5,321 | -89 (-1.65%) | 1,938,300 |
7 Jul 2023 | JPY | 5,467 | 5,483 | 5,391 | 5,410 | 5,410 | -70 (-1.28%) | 2,084,500 |
6 Jul 2023 | JPY | 5,657 | 5,660 | 5,471 | 5,480 | 5,480 | -231 (-4.04%) | 2,327,500 |
5 Jul 2023 | JPY | 5,710 | 5,742 | 5,681 | 5,711 | 5,711 | -39 (-0.68%) | 1,370,800 |
4 Jul 2023 | JPY | 5,721 | 5,786 | 5,690 | 5,750 | 5,750 | 0.0 (0.0%) | 1,906,600 |
3 Jul 2023 | JPY | 5,641 | 5,759 | 5,633 | 5,750 | 5,750 | +183 (+3.29%) | 2,467,900 |
30 Jun 2023 | JPY | 5,511 | 5,575 | 5,473 | 5,567 | 5,567 | +39 (+0.71%) | 2,049,100 |
29 Jun 2023 | JPY | 5,534 | 5,609 | 5,518 | 5,528 | 5,528 | +33 (+0.60%) | 2,005,900 |
28 Jun 2023 | JPY | 5,468 | 5,503 | 5,398 | 5,495 | 5,495 | +127 (+2.37%) | 1,770,600 |
27 Jun 2023 | JPY | 5,390 | 5,400 | 5,344 | 5,368 | 5,368 | -17 (-0.32%) | 1,257,500 |
26 Jun 2023 | JPY | 5,342 | 5,443 | 5,330 | 5,385 | 5,385 | +3 (+0.06%) | 1,535,300 |
23 Jun 2023 | JPY | 5,440 | 5,482 | 5,306 | 5,382 | 5,382 | -62 (-1.14%) | 2,676,000 |
22 Jun 2023 | JPY | 5,526 | 5,564 | 5,442 | 5,444 | 5,444 | -136 (-2.44%) | 2,511,100 |
21 Jun 2023 | JPY | 5,619 | 5,619 | 5,531 | 5,580 | 5,580 | -44 (-0.78%) | 1,687,600 |
20 Jun 2023 | JPY | 5,555 | 5,624 | 5,513 | 5,624 | 5,624 | +46 (+0.82%) | 1,707,500 |
19 Jun 2023 | JPY | 5,743 | 5,746 | 5,560 | 5,578 | 5,578 | -137 (-2.40%) | 2,299,700 |
16 Jun 2023 | JPY | 5,659 | 5,740 | 5,628 | 5,715 | 5,715 | +22 (+0.39%) | 3,330,400 |