Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2023 | JPY | 1,223.5 | 1,241 | 1,203 | 1,210.5 | 1,210.5 | -1 (-0.08%) | 443,500 |
7 Jul 2023 | JPY | 1,186 | 1,227 | 1,180 | 1,211.5 | 1,211.5 | +19.5 (+1.64%) | 626,700 |
6 Jul 2023 | JPY | 1,200.5 | 1,207.5 | 1,190 | 1,192 | 1,192 | -12 (-1.00%) | 460,700 |
5 Jul 2023 | JPY | 1,202 | 1,217.5 | 1,187.5 | 1,204 | 1,204 | +2 (+0.17%) | 486,900 |
4 Jul 2023 | JPY | 1,184.5 | 1,206 | 1,176 | 1,202 | 1,202 | +30.5 (+2.60%) | 661,300 |
3 Jul 2023 | JPY | 1,145 | 1,178.5 | 1,145 | 1,171.5 | 1,171.5 | +22 (+1.91%) | 387,000 |
30 Jun 2023 | JPY | 1,159.5 | 1,169.5 | 1,143.5 | 1,149.5 | 1,149.5 | -8 (-0.69%) | 360,100 |
29 Jun 2023 | JPY | 1,166 | 1,172.5 | 1,145.5 | 1,157.5 | 1,157.5 | -7 (-0.60%) | 210,000 |
28 Jun 2023 | JPY | 1,148 | 1,164.5 | 1,144 | 1,164.5 | 1,164.5 | +34.5 (+3.05%) | 356,700 |
27 Jun 2023 | JPY | 1,134 | 1,134.5 | 1,118.5 | 1,130 | 1,130 | -4 (-0.35%) | 199,700 |
26 Jun 2023 | JPY | 1,144.5 | 1,149.5 | 1,131.5 | 1,134 | 1,134 | -10.5 (-0.92%) | 152,400 |
23 Jun 2023 | JPY | 1,154 | 1,160.5 | 1,140.5 | 1,144.5 | 1,144.5 | -9.5 (-0.82%) | 305,000 |
22 Jun 2023 | JPY | 1,143.5 | 1,166.5 | 1,143.5 | 1,154 | 1,154 | +12 (+1.05%) | 341,000 |
21 Jun 2023 | JPY | 1,136 | 1,153 | 1,134.5 | 1,142 | 1,142 | +6 (+0.53%) | 386,000 |
20 Jun 2023 | JPY | 1,149.5 | 1,152 | 1,127.5 | 1,136 | 1,136 | -12.5 (-1.09%) | 363,800 |
19 Jun 2023 | JPY | 1,141 | 1,154.5 | 1,141 | 1,148.5 | 1,148.5 | +7.5 (+0.66%) | 317,900 |
16 Jun 2023 | JPY | 1,145.5 | 1,151.5 | 1,136.5 | 1,141 | 1,141 | -9 (-0.78%) | 562,200 |
15 Jun 2023 | JPY | 1,135 | 1,158.5 | 1,129.5 | 1,150 | 1,150 | +5.5 (+0.48%) | 426,700 |
14 Jun 2023 | JPY | 1,132 | 1,153 | 1,128.5 | 1,144.5 | 1,144.5 | +17 (+1.51%) | 379,700 |
13 Jun 2023 | JPY | 1,120 | 1,139 | 1,115 | 1,127.5 | 1,127.5 | +5 (+0.45%) | 370,600 |
12 Jun 2023 | JPY | 1,130.5 | 1,138 | 1,122.5 | 1,122.5 | 1,122.5 | +2 (+0.18%) | 366,900 |
9 Jun 2023 | JPY | 1,103 | 1,124.5 | 1,097.5 | 1,120.5 | 1,120.5 | +17 (+1.54%) | 621,800 |
8 Jun 2023 | JPY | 1,113 | 1,123.5 | 1,100.5 | 1,103.5 | 1,103.5 | +11.5 (+1.05%) | 459,400 |
7 Jun 2023 | JPY | 1,130 | 1,138 | 1,092 | 1,092 | 1,092 | -23.5 (-2.11%) | 498,800 |
6 Jun 2023 | JPY | 1,104 | 1,119 | 1,095 | 1,115.5 | 1,115.5 | -2.5 (-0.22%) | 388,100 |
5 Jun 2023 | JPY | 1,122 | 1,132.5 | 1,109.5 | 1,118 | 1,118 | +17 (+1.54%) | 571,300 |
2 Jun 2023 | JPY | 1,086 | 1,102 | 1,081 | 1,101 | 1,101 | +7 (+0.64%) | 420,600 |
1 Jun 2023 | JPY | 1,072 | 1,098 | 1,064 | 1,094 | 1,094 | +21 (+1.96%) | 396,000 |
31 May 2023 | JPY | 1,075 | 1,081 | 1,068 | 1,073 | 1,073 | -13 (-1.20%) | 498,500 |
30 May 2023 | JPY | 1,080 | 1,090 | 1,074 | 1,086 | 1,086 | +1 (+0.09%) | 269,400 |