Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2023 | JPY | 1,288.75 | 1,288.75 | 1,268.25 | 1,272 | 1,272 | -8.5 (-0.66%) | 351,600 |
10 Jul 2023 | JPY | 1,287 | 1,293.5 | 1,277.5 | 1,280.5 | 1,280.5 | -3 (-0.23%) | 335,200 |
7 Jul 2023 | JPY | 1,278.75 | 1,294.25 | 1,271.25 | 1,283.5 | 1,283.5 | -7.25 (-0.56%) | 430,000 |
6 Jul 2023 | JPY | 1,309 | 1,314 | 1,288.25 | 1,290.75 | 1,290.75 | -26 (-1.97%) | 443,600 |
5 Jul 2023 | JPY | 1,307.5 | 1,316.75 | 1,292.5 | 1,316.75 | 1,316.75 | -3.75 (-0.28%) | 308,800 |
4 Jul 2023 | JPY | 1,319.25 | 1,326 | 1,311.75 | 1,320.5 | 1,320.5 | +1.25 (+0.09%) | 309,600 |
3 Jul 2023 | JPY | 1,313.25 | 1,323.25 | 1,309.75 | 1,319.25 | 1,319.25 | +25.25 (+1.95%) | 408,400 |
30 Jun 2023 | JPY | 1,292.5 | 1,298.5 | 1,278.75 | 1,294 | 1,294 | -8.5 (-0.65%) | 466,800 |
29 Jun 2023 | JPY | 1,302.5 | 1,308 | 1,287.5 | 1,302.5 | 1,302.5 | +4 (+0.31%) | 315,200 |
28 Jun 2023 | JPY | 1,285 | 1,305.5 | 1,279 | 1,298.5 | 1,298.5 | +30.25 (+2.39%) | 563,200 |
27 Jun 2023 | JPY | 1,291.25 | 1,291.25 | 1,260.25 | 1,268.25 | 1,268.25 | -19.5 (-1.51%) | 498,800 |
26 Jun 2023 | JPY | 1,303.25 | 1,303.25 | 1,277.75 | 1,287.75 | 1,287.75 | -10.25 (-0.79%) | 310,800 |
23 Jun 2023 | JPY | 1,325 | 1,330 | 1,290.5 | 1,298 | 1,298 | -21.75 (-1.65%) | 592,000 |
22 Jun 2023 | JPY | 1,317.5 | 1,334.5 | 1,312.25 | 1,319.75 | 1,319.75 | +10.5 (+0.80%) | 366,800 |
21 Jun 2023 | JPY | 1,292.25 | 1,313.75 | 1,285.5 | 1,309.25 | 1,309.25 | +7.75 (+0.60%) | 555,600 |
20 Jun 2023 | JPY | 1,300.75 | 1,314.25 | 1,295 | 1,301.5 | 1,301.5 | -2 (-0.15%) | 479,200 |
19 Jun 2023 | JPY | 1,330 | 1,334.25 | 1,292.5 | 1,303.5 | 1,303.5 | -14.25 (-1.08%) | 701,200 |
16 Jun 2023 | JPY | 1,342.5 | 1,346.25 | 1,312.75 | 1,317.75 | 1,317.75 | -20.5 (-1.53%) | 1,275,600 |
15 Jun 2023 | JPY | 1,329.25 | 1,352.25 | 1,319 | 1,338.25 | 1,338.25 | +19.5 (+1.48%) | 568,000 |
14 Jun 2023 | JPY | 1,310 | 1,321 | 1,305.5 | 1,318.75 | 1,318.75 | +14 (+1.07%) | 267,200 |
13 Jun 2023 | JPY | 1,299.75 | 1,313.5 | 1,295.5 | 1,304.75 | 1,304.75 | +6 (+0.46%) | 259,600 |
12 Jun 2023 | JPY | 1,307.25 | 1,317.5 | 1,294.25 | 1,298.75 | 1,298.75 | +3.25 (+0.25%) | 328,000 |
9 Jun 2023 | JPY | 1,292 | 1,305.5 | 1,290.5 | 1,295.5 | 1,295.5 | +18.25 (+1.43%) | 556,800 |
8 Jun 2023 | JPY | 1,285 | 1,291.75 | 1,268 | 1,277.25 | 1,277.25 | -4.75 (-0.37%) | 419,200 |
7 Jun 2023 | JPY | 1,304.75 | 1,311.25 | 1,280.5 | 1,282 | 1,282 | -21 (-1.61%) | 638,000 |
6 Jun 2023 | JPY | 1,289 | 1,303.5 | 1,280.25 | 1,303 | 1,303 | -0.5 (-0.04%) | 333,600 |
5 Jun 2023 | JPY | 1,295 | 1,310 | 1,294.75 | 1,303.5 | 1,303.5 | +26 (+2.04%) | 755,200 |
2 Jun 2023 | JPY | 1,260 | 1,280 | 1,260 | 1,277.5 | 1,277.5 | +10 (+0.79%) | 600,800 |
1 Jun 2023 | JPY | 1,228.75 | 1,277.5 | 1,227.5 | 1,267.5 | 1,267.5 | +40 (+3.26%) | 1,046,000 |
31 May 2023 | JPY | 1,235 | 1,237.5 | 1,218.75 | 1,227.5 | 1,227.5 | -16.25 (-1.31%) | 824,800 |