Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2023 | JPY | 2,223 | 2,283 | 2,222 | 2,275.5 | 2,275.5 | +61 (+2.75%) | 1,138,400 |
3 Jul 2023 | JPY | 2,210 | 2,216 | 2,186.5 | 2,214.5 | 2,214.5 | +10 (+0.45%) | 1,104,900 |
30 Jun 2023 | JPY | 2,210 | 2,220 | 2,193.5 | 2,204.5 | 2,204.5 | +11 (+0.50%) | 873,100 |
29 Jun 2023 | JPY | 2,200 | 2,221.5 | 2,183 | 2,193.5 | 2,193.5 | +17 (+0.78%) | 1,222,700 |
28 Jun 2023 | JPY | 2,131 | 2,177.5 | 2,120.5 | 2,176.5 | 2,176.5 | +75 (+3.57%) | 1,005,600 |
27 Jun 2023 | JPY | 2,125.5 | 2,134 | 2,077 | 2,101.5 | 2,101.5 | -8.5 (-0.40%) | 973,900 |
26 Jun 2023 | JPY | 2,100 | 2,135.5 | 2,088.5 | 2,110 | 2,110 | +24.5 (+1.17%) | 1,331,700 |
23 Jun 2023 | JPY | 2,124 | 2,140.5 | 2,077 | 2,085.5 | 2,085.5 | -24 (-1.14%) | 1,250,500 |
22 Jun 2023 | JPY | 2,095 | 2,117 | 2,081.5 | 2,109.5 | 2,109.5 | +33 (+1.59%) | 954,400 |
21 Jun 2023 | JPY | 2,031 | 2,078 | 2,028.5 | 2,076.5 | 2,076.5 | +27 (+1.32%) | 1,003,700 |
20 Jun 2023 | JPY | 2,049 | 2,062.5 | 2,038.5 | 2,049.5 | 2,049.5 | +2.5 (+0.12%) | 729,200 |
19 Jun 2023 | JPY | 2,067 | 2,073.5 | 2,035 | 2,047 | 2,047 | -21.5 (-1.04%) | 730,200 |
16 Jun 2023 | JPY | 2,100 | 2,103.5 | 2,062 | 2,068.5 | 2,068.5 | -18.5 (-0.89%) | 1,187,100 |
15 Jun 2023 | JPY | 2,070 | 2,108 | 2,048 | 2,087 | 2,087 | +18.5 (+0.89%) | 1,205,900 |
14 Jun 2023 | JPY | 2,061.5 | 2,088.5 | 2,060 | 2,068.5 | 2,068.5 | +27 (+1.32%) | 1,169,200 |
13 Jun 2023 | JPY | 2,032.5 | 2,055.5 | 2,019 | 2,041.5 | 2,041.5 | +25.5 (+1.26%) | 618,500 |
12 Jun 2023 | JPY | 2,012 | 2,022.5 | 2,004 | 2,016 | 2,016 | +10.5 (+0.52%) | 548,400 |
9 Jun 2023 | JPY | 2,000 | 2,005.5 | 1,983.5 | 2,005.5 | 2,005.5 | +11.5 (+0.58%) | 1,193,100 |
8 Jun 2023 | JPY | 2,025 | 2,029.5 | 1,982.5 | 1,994 | 1,994 | -25.5 (-1.26%) | 904,300 |
7 Jun 2023 | JPY | 2,047 | 2,057 | 2,019.5 | 2,019.5 | 2,019.5 | -19 (-0.93%) | 1,080,800 |
6 Jun 2023 | JPY | 1,999 | 2,043 | 1,989.5 | 2,038.5 | 2,038.5 | +23 (+1.14%) | 791,400 |
5 Jun 2023 | JPY | 1,995 | 2,020 | 1,989 | 2,015.5 | 2,015.5 | +44.5 (+2.26%) | 1,133,300 |
2 Jun 2023 | JPY | 1,957 | 1,974 | 1,946 | 1,971 | 1,971 | +24 (+1.23%) | 778,100 |
1 Jun 2023 | JPY | 1,924 | 1,969 | 1,918 | 1,947 | 1,947 | +31 (+1.62%) | 1,177,800 |
31 May 2023 | JPY | 1,938 | 1,951 | 1,916 | 1,916 | 1,916 | -36 (-1.84%) | 846,600 |
30 May 2023 | JPY | 1,943 | 1,954 | 1,941 | 1,952 | 1,952 | +7 (+0.36%) | 408,100 |
29 May 2023 | JPY | 1,939 | 1,958 | 1,933 | 1,945 | 1,945 | +39 (+2.05%) | 693,100 |
26 May 2023 | JPY | 1,947 | 1,947 | 1,906 | 1,906 | 1,906 | -39 (-2.01%) | 510,500 |
25 May 2023 | JPY | 1,931 | 1,947 | 1,912 | 1,945 | 1,945 | +3 (+0.15%) | 454,000 |
24 May 2023 | JPY | 1,969 | 1,972 | 1,937 | 1,942 | 1,942 | -23 (-1.17%) | 697,300 |