Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | JPY | 1,929 | 1,938.5 | 1,901 | 1,910.5 | 1,910.5 | -5 (-0.26%) | 294,700 |
13 Jul 2023 | JPY | 1,924.5 | 1,926 | 1,903 | 1,915.5 | 1,915.5 | +11.5 (+0.60%) | 225,500 |
12 Jul 2023 | JPY | 1,934 | 1,939 | 1,904 | 1,904 | 1,904 | -16.5 (-0.86%) | 532,300 |
11 Jul 2023 | JPY | 1,949 | 1,949 | 1,920 | 1,920.5 | 1,920.5 | +11.5 (+0.60%) | 396,900 |
10 Jul 2023 | JPY | 1,928 | 1,928.5 | 1,903 | 1,909 | 1,909 | -19 (-0.99%) | 448,200 |
7 Jul 2023 | JPY | 1,917 | 1,949 | 1,910 | 1,928 | 1,928 | +4.5 (+0.23%) | 380,000 |
6 Jul 2023 | JPY | 1,930 | 1,933.5 | 1,910 | 1,923.5 | 1,923.5 | -15.5 (-0.80%) | 274,700 |
5 Jul 2023 | JPY | 1,927.5 | 1,944 | 1,916 | 1,939 | 1,939 | -5 (-0.26%) | 378,800 |
4 Jul 2023 | JPY | 1,952 | 1,961 | 1,935 | 1,944 | 1,944 | -13.5 (-0.69%) | 268,600 |
3 Jul 2023 | JPY | 1,964.5 | 1,971 | 1,952.5 | 1,957.5 | 1,957.5 | +2.5 (+0.13%) | 394,600 |
30 Jun 2023 | JPY | 1,970 | 1,970 | 1,928 | 1,955 | 1,955 | -28 (-1.41%) | 631,900 |
29 Jun 2023 | JPY | 1,995.5 | 2,001.5 | 1,973 | 1,983 | 1,983 | -1 (-0.05%) | 565,400 |
28 Jun 2023 | JPY | 1,960.5 | 1,984 | 1,956 | 1,984 | 1,984 | +28.5 (+1.46%) | 687,800 |
27 Jun 2023 | JPY | 1,980 | 1,986.5 | 1,927 | 1,955.5 | 1,955.5 | +3.5 (+0.18%) | 622,800 |
26 Jun 2023 | JPY | 1,961.5 | 1,961.5 | 1,919.5 | 1,952 | 1,952 | -5.5 (-0.28%) | 535,100 |
23 Jun 2023 | JPY | 2,031.5 | 2,031.5 | 1,951 | 1,957.5 | 1,957.5 | -72.5 (-3.57%) | 697,000 |
22 Jun 2023 | JPY | 2,031.5 | 2,053.5 | 2,024 | 2,030 | 2,030 | -9.5 (-0.47%) | 316,100 |
21 Jun 2023 | JPY | 2,025 | 2,061 | 2,024 | 2,039.5 | 2,039.5 | +10.5 (+0.52%) | 404,900 |
20 Jun 2023 | JPY | 2,033.5 | 2,033.5 | 1,988 | 2,029 | 2,029 | -34 (-1.65%) | 506,700 |
19 Jun 2023 | JPY | 2,097 | 2,107.5 | 2,046.5 | 2,063 | 2,063 | -33.5 (-1.60%) | 496,300 |
16 Jun 2023 | JPY | 2,091 | 2,102 | 2,073.5 | 2,096.5 | 2,096.5 | +7 (+0.34%) | 583,100 |
15 Jun 2023 | JPY | 2,077.5 | 2,106.5 | 2,077.5 | 2,089.5 | 2,089.5 | +26.5 (+1.28%) | 601,700 |
14 Jun 2023 | JPY | 2,041.5 | 2,074 | 2,032.5 | 2,063 | 2,063 | +50.5 (+2.51%) | 434,600 |
13 Jun 2023 | JPY | 1,994.5 | 2,034.5 | 1,989.5 | 2,012.5 | 2,012.5 | +22 (+1.11%) | 714,800 |
12 Jun 2023 | JPY | 1,980 | 2,001 | 1,974 | 1,990.5 | 1,990.5 | +2 (+0.10%) | 611,100 |
9 Jun 2023 | JPY | 1,987 | 1,997 | 1,975.5 | 1,988.5 | 1,988.5 | +22.5 (+1.14%) | 434,900 |
8 Jun 2023 | JPY | 2,004.5 | 2,012.5 | 1,963 | 1,966 | 1,966 | -60 (-2.96%) | 398,200 |
7 Jun 2023 | JPY | 2,071 | 2,091.5 | 2,025 | 2,026 | 2,026 | -45 (-2.17%) | 543,300 |
6 Jun 2023 | JPY | 2,050.5 | 2,076.5 | 1,998 | 2,071 | 2,071 | 0.0 (0.0%) | 422,800 |
5 Jun 2023 | JPY | 2,072.5 | 2,084.5 | 2,059 | 2,071 | 2,071 | +44 (+2.17%) | 620,000 |