Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | JPY | 5,950 | 6,115 | 5,907 | 5,938 | 5,938 | -262 (-4.23%) | 2,132,500 |
5 Jul 2023 | JPY | 6,196 | 6,350 | 6,156 | 6,200 | 6,200 | +104 (+1.71%) | 1,856,000 |
4 Jul 2023 | JPY | 6,005 | 6,154 | 5,987 | 6,096 | 6,096 | +103 (+1.72%) | 1,374,600 |
3 Jul 2023 | JPY | 5,825 | 6,039 | 5,808 | 5,993 | 5,993 | +141 (+2.41%) | 1,562,400 |
30 Jun 2023 | JPY | 5,790 | 5,866 | 5,718 | 5,852 | 5,852 | +69 (+1.19%) | 1,258,800 |
29 Jun 2023 | JPY | 5,784 | 5,839 | 5,719 | 5,783 | 5,783 | +23 (+0.40%) | 1,121,800 |
28 Jun 2023 | JPY | 5,700 | 5,782 | 5,595 | 5,760 | 5,760 | +206 (+3.71%) | 1,707,800 |
27 Jun 2023 | JPY | 5,544 | 5,569 | 5,452 | 5,554 | 5,554 | +8 (+0.14%) | 1,241,600 |
26 Jun 2023 | JPY | 5,344 | 5,661 | 5,328 | 5,546 | 5,546 | +203 (+3.80%) | 2,551,600 |
23 Jun 2023 | JPY | 5,560 | 5,560 | 5,250 | 5,343 | 5,343 | -135 (-2.46%) | 2,011,000 |
22 Jun 2023 | JPY | 5,581 | 5,626 | 5,471 | 5,478 | 5,478 | -239 (-4.18%) | 1,213,600 |
21 Jun 2023 | JPY | 5,675 | 5,730 | 5,631 | 5,717 | 5,717 | +7 (+0.12%) | 792,300 |
20 Jun 2023 | JPY | 5,604 | 5,716 | 5,575 | 5,710 | 5,710 | +26 (+0.46%) | 956,100 |
19 Jun 2023 | JPY | 5,591 | 5,797 | 5,581 | 5,684 | 5,684 | +16 (+0.28%) | 1,503,600 |
16 Jun 2023 | JPY | 5,640 | 5,668 | 5,524 | 5,668 | 5,668 | -48 (-0.84%) | 2,000,800 |
15 Jun 2023 | JPY | 5,753 | 5,814 | 5,708 | 5,716 | 5,716 | -23 (-0.40%) | 1,383,500 |
14 Jun 2023 | JPY | 5,892 | 5,937 | 5,650 | 5,739 | 5,739 | -69 (-1.19%) | 1,687,800 |
13 Jun 2023 | JPY | 5,724 | 5,885 | 5,705 | 5,808 | 5,808 | +196 (+3.49%) | 2,309,600 |
12 Jun 2023 | JPY | 5,496 | 5,628 | 5,460 | 5,612 | 5,612 | +95 (+1.72%) | 956,200 |
9 Jun 2023 | JPY | 5,405 | 5,543 | 5,381 | 5,517 | 5,517 | +129 (+2.39%) | 1,218,800 |
8 Jun 2023 | JPY | 5,350 | 5,467 | 5,319 | 5,388 | 5,388 | +13 (+0.24%) | 1,601,100 |
7 Jun 2023 | JPY | 5,530 | 5,598 | 5,375 | 5,375 | 5,375 | -191 (-3.43%) | 2,338,200 |
6 Jun 2023 | JPY | 5,530 | 5,599 | 5,476 | 5,566 | 5,566 | -56 (-1.00%) | 1,699,100 |
5 Jun 2023 | JPY | 5,501 | 5,670 | 5,471 | 5,622 | 5,622 | +32 (+0.57%) | 2,545,900 |
2 Jun 2023 | JPY | 5,440 | 5,760 | 5,350 | 5,590 | 5,590 | +50 (+0.90%) | 5,152,700 |
1 Jun 2023 | JPY | 4,910 | 5,680 | 4,905 | 5,540 | 5,540 | +560 (+11.24%) | 7,102,600 |
31 May 2023 | JPY | 5,070 | 5,090 | 4,935 | 4,980 | 4,980 | -120 (-2.35%) | 2,076,000 |
30 May 2023 | JPY | 5,090 | 5,150 | 4,995 | 5,100 | 5,100 | -50 (-0.97%) | 1,511,200 |
29 May 2023 | JPY | 5,430 | 5,440 | 5,120 | 5,150 | 5,150 | +10 (+0.19%) | 2,622,600 |
26 May 2023 | JPY | 5,150 | 5,320 | 5,100 | 5,140 | 5,140 | +70 (+1.38%) | 2,411,300 |