Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2023 | JPY | 1,245 | 1,258.5 | 1,242.5 | 1,246 | 1,246 | +12 (+0.97%) | 1,199,800 |
21 Jul 2023 | JPY | 1,230 | 1,244 | 1,228 | 1,234 | 1,234 | -2 (-0.16%) | 970,100 |
20 Jul 2023 | JPY | 1,252 | 1,253 | 1,230.5 | 1,236 | 1,236 | -16 (-1.28%) | 1,162,600 |
19 Jul 2023 | JPY | 1,257 | 1,261.5 | 1,243.5 | 1,252 | 1,252 | +4.5 (+0.36%) | 746,300 |
18 Jul 2023 | JPY | 1,230.5 | 1,247.5 | 1,226 | 1,247.5 | 1,247.5 | +16 (+1.30%) | 976,800 |
14 Jul 2023 | JPY | 1,230.5 | 1,244 | 1,222 | 1,231.5 | 1,231.5 | +4 (+0.33%) | 1,301,700 |
13 Jul 2023 | JPY | 1,219.5 | 1,228.5 | 1,209.5 | 1,227.5 | 1,227.5 | +11.5 (+0.95%) | 996,000 |
12 Jul 2023 | JPY | 1,223 | 1,223 | 1,203 | 1,216 | 1,216 | +0.5 (+0.04%) | 1,112,300 |
11 Jul 2023 | JPY | 1,230.5 | 1,233 | 1,213.5 | 1,215.5 | 1,215.5 | -5 (-0.41%) | 1,226,700 |
10 Jul 2023 | JPY | 1,225 | 1,233.5 | 1,216 | 1,220.5 | 1,220.5 | -1 (-0.08%) | 1,507,000 |
7 Jul 2023 | JPY | 1,227 | 1,234 | 1,221.5 | 1,221.5 | 1,221.5 | -15 (-1.21%) | 1,308,900 |
6 Jul 2023 | JPY | 1,246.5 | 1,251.5 | 1,235.5 | 1,236.5 | 1,236.5 | -14.5 (-1.16%) | 1,102,000 |
5 Jul 2023 | JPY | 1,235.5 | 1,255 | 1,229 | 1,251 | 1,251 | -14.5 (-1.15%) | 1,553,400 |
4 Jul 2023 | JPY | 1,271 | 1,278 | 1,265 | 1,265.5 | 1,265.5 | +0.5 (+0.04%) | 945,200 |
3 Jul 2023 | JPY | 1,262.5 | 1,274.5 | 1,262.5 | 1,265 | 1,265 | +8 (+0.64%) | 1,266,200 |
30 Jun 2023 | JPY | 1,247.5 | 1,258 | 1,236.5 | 1,257 | 1,257 | +5 (+0.40%) | 1,101,500 |
29 Jun 2023 | JPY | 1,257 | 1,264.5 | 1,245 | 1,252 | 1,252 | +2 (+0.16%) | 1,291,500 |
28 Jun 2023 | JPY | 1,234 | 1,250 | 1,225.5 | 1,250 | 1,250 | +26.5 (+2.17%) | 1,024,800 |
27 Jun 2023 | JPY | 1,229 | 1,230 | 1,213 | 1,223.5 | 1,223.5 | -0.5 (-0.04%) | 1,179,500 |
26 Jun 2023 | JPY | 1,236 | 1,240 | 1,222.5 | 1,224 | 1,224 | -12 (-0.97%) | 1,464,000 |
23 Jun 2023 | JPY | 1,255 | 1,263.5 | 1,225.5 | 1,236 | 1,236 | -12 (-0.96%) | 1,309,700 |
22 Jun 2023 | JPY | 1,257 | 1,262.5 | 1,247.5 | 1,248 | 1,248 | -5 (-0.40%) | 1,062,500 |
21 Jun 2023 | JPY | 1,249 | 1,262 | 1,244.5 | 1,253 | 1,253 | -1.5 (-0.12%) | 1,067,600 |
20 Jun 2023 | JPY | 1,247.5 | 1,257 | 1,243 | 1,254.5 | 1,254.5 | +6 (+0.48%) | 855,600 |
19 Jun 2023 | JPY | 1,260 | 1,264.5 | 1,245 | 1,248.5 | 1,248.5 | -3 (-0.24%) | 959,400 |
16 Jun 2023 | JPY | 1,265 | 1,268 | 1,241 | 1,251.5 | 1,251.5 | -22 (-1.73%) | 2,755,600 |
15 Jun 2023 | JPY | 1,271 | 1,284.5 | 1,263 | 1,273.5 | 1,273.5 | +7.5 (+0.59%) | 1,583,800 |
14 Jun 2023 | JPY | 1,263 | 1,269.5 | 1,258.5 | 1,266 | 1,266 | +9.5 (+0.76%) | 1,134,500 |
13 Jun 2023 | JPY | 1,252 | 1,258.5 | 1,247 | 1,256.5 | 1,256.5 | +10.5 (+0.84%) | 1,562,700 |
12 Jun 2023 | JPY | 1,252 | 1,252.5 | 1,236.5 | 1,246 | 1,246 | 0.0 (0.0%) | 1,016,100 |