Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | JPY | 4,350 | 4,361 | 4,262 | 4,285 | 4,285 | -87 (-1.99%) | 955,600 |
5 Jul 2023 | JPY | 4,399 | 4,401 | 4,360 | 4,372 | 4,372 | -31 (-0.70%) | 667,100 |
4 Jul 2023 | JPY | 4,492 | 4,494 | 4,400 | 4,403 | 4,403 | -86 (-1.92%) | 844,200 |
3 Jul 2023 | JPY | 4,540 | 4,557 | 4,488 | 4,489 | 4,489 | -34 (-0.75%) | 649,400 |
30 Jun 2023 | JPY | 4,601 | 4,610 | 4,514 | 4,523 | 4,523 | -89 (-1.93%) | 767,200 |
29 Jun 2023 | JPY | 4,680 | 4,694 | 4,612 | 4,612 | 4,612 | -72 (-1.54%) | 425,900 |
28 Jun 2023 | JPY | 4,666 | 4,692 | 4,653 | 4,684 | 4,684 | +32 (+0.69%) | 296,900 |
27 Jun 2023 | JPY | 4,671 | 4,688 | 4,635 | 4,652 | 4,652 | -7 (-0.15%) | 282,900 |
26 Jun 2023 | JPY | 4,722 | 4,728 | 4,627 | 4,659 | 4,659 | -63 (-1.33%) | 276,600 |
23 Jun 2023 | JPY | 4,737 | 4,770 | 4,708 | 4,722 | 4,722 | -12 (-0.25%) | 383,700 |
22 Jun 2023 | JPY | 4,693 | 4,760 | 4,676 | 4,734 | 4,734 | +34 (+0.72%) | 363,800 |
21 Jun 2023 | JPY | 4,625 | 4,705 | 4,617 | 4,700 | 4,700 | +58 (+1.25%) | 264,600 |
20 Jun 2023 | JPY | 4,644 | 4,655 | 4,609 | 4,642 | 4,642 | -33 (-0.71%) | 348,000 |
19 Jun 2023 | JPY | 4,692 | 4,698 | 4,639 | 4,675 | 4,675 | +12 (+0.26%) | 267,700 |
16 Jun 2023 | JPY | 4,656 | 4,675 | 4,628 | 4,663 | 4,663 | +2 (+0.04%) | 695,100 |
15 Jun 2023 | JPY | 4,722 | 4,738 | 4,661 | 4,661 | 4,661 | -62 (-1.31%) | 423,400 |
14 Jun 2023 | JPY | 4,714 | 4,745 | 4,697 | 4,723 | 4,723 | +10 (+0.21%) | 325,800 |
13 Jun 2023 | JPY | 4,694 | 4,741 | 4,685 | 4,713 | 4,713 | +2 (+0.04%) | 256,700 |
12 Jun 2023 | JPY | 4,747 | 4,754 | 4,695 | 4,711 | 4,711 | -14 (-0.30%) | 266,700 |
9 Jun 2023 | JPY | 4,723 | 4,756 | 4,701 | 4,725 | 4,725 | +7 (+0.15%) | 483,400 |
8 Jun 2023 | JPY | 4,749 | 4,780 | 4,693 | 4,718 | 4,718 | -5 (-0.11%) | 543,600 |
7 Jun 2023 | JPY | 4,907 | 4,934 | 4,723 | 4,723 | 4,723 | -182 (-3.71%) | 638,400 |
6 Jun 2023 | JPY | 4,867 | 4,932 | 4,859 | 4,905 | 4,905 | -22 (-0.45%) | 257,000 |
5 Jun 2023 | JPY | 4,939 | 4,971 | 4,915 | 4,927 | 4,927 | +12 (+0.24%) | 333,600 |
2 Jun 2023 | JPY | 4,855 | 4,935 | 4,820 | 4,915 | 4,915 | +15 (+0.31%) | 245,900 |
1 Jun 2023 | JPY | 4,935 | 4,945 | 4,890 | 4,900 | 4,900 | -10 (-0.20%) | 234,100 |
31 May 2023 | JPY | 4,930 | 4,955 | 4,860 | 4,910 | 4,910 | -90 (-1.80%) | 645,400 |
30 May 2023 | JPY | 5,050 | 5,070 | 4,965 | 5,000 | 5,000 | -70 (-1.38%) | 230,500 |
29 May 2023 | JPY | 5,130 | 5,130 | 5,050 | 5,070 | 5,070 | -10 (-0.20%) | 283,300 |
26 May 2023 | JPY | 5,040 | 5,120 | 5,010 | 5,080 | 5,080 | +60 (+1.20%) | 276,400 |