Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2023 | JPY | 8,424 | 8,478 | 8,270 | 8,329 | 8,329 | -137 (-1.62%) | 223,000 |
22 Jun 2023 | JPY | 8,397 | 8,499 | 8,397 | 8,466 | 8,466 | +166 (+2%) | 241,900 |
21 Jun 2023 | JPY | 8,248 | 8,357 | 8,130 | 8,300 | 8,300 | +16 (+0.19%) | 267,700 |
20 Jun 2023 | JPY | 8,287 | 8,300 | 8,232 | 8,284 | 8,284 | -3 (-0.04%) | 209,500 |
19 Jun 2023 | JPY | 8,437 | 8,466 | 8,253 | 8,287 | 8,287 | -138 (-1.64%) | 337,800 |
16 Jun 2023 | JPY | 8,328 | 8,439 | 8,290 | 8,425 | 8,425 | +80 (+0.96%) | 323,400 |
15 Jun 2023 | JPY | 8,301 | 8,360 | 8,252 | 8,345 | 8,345 | +85 (+1.03%) | 269,500 |
14 Jun 2023 | JPY | 8,215 | 8,270 | 8,158 | 8,260 | 8,260 | +90 (+1.10%) | 256,700 |
13 Jun 2023 | JPY | 8,116 | 8,196 | 8,090 | 8,170 | 8,170 | +82 (+1.01%) | 232,200 |
12 Jun 2023 | JPY | 8,118 | 8,158 | 8,041 | 8,088 | 8,088 | +31 (+0.38%) | 225,300 |
9 Jun 2023 | JPY | 8,123 | 8,140 | 8,032 | 8,057 | 8,057 | -58 (-0.71%) | 393,100 |
8 Jun 2023 | JPY | 8,162 | 8,163 | 8,065 | 8,115 | 8,115 | -36 (-0.44%) | 213,000 |
7 Jun 2023 | JPY | 8,283 | 8,283 | 8,141 | 8,151 | 8,151 | -54 (-0.66%) | 371,900 |
6 Jun 2023 | JPY | 8,070 | 8,205 | 8,038 | 8,205 | 8,205 | +60 (+0.74%) | 231,900 |
5 Jun 2023 | JPY | 8,100 | 8,150 | 8,065 | 8,145 | 8,145 | +155 (+1.94%) | 207,000 |
2 Jun 2023 | JPY | 7,980 | 8,010 | 7,920 | 7,990 | 7,990 | +60 (+0.76%) | 190,600 |
1 Jun 2023 | JPY | 7,890 | 7,960 | 7,880 | 7,930 | 7,930 | +90 (+1.15%) | 204,400 |
31 May 2023 | JPY | 8,030 | 8,090 | 7,830 | 7,840 | 7,840 | -260 (-3.21%) | 380,500 |
30 May 2023 | JPY | 8,180 | 8,230 | 8,070 | 8,100 | 8,100 | -110 (-1.34%) | 157,100 |
29 May 2023 | JPY | 8,280 | 8,290 | 8,200 | 8,210 | 8,210 | +10 (+0.12%) | 163,700 |
26 May 2023 | JPY | 8,310 | 8,310 | 8,180 | 8,200 | 8,200 | -130 (-1.56%) | 225,700 |
25 May 2023 | JPY | 8,280 | 8,350 | 8,220 | 8,330 | 8,330 | 0.0 (0.0%) | 160,200 |
24 May 2023 | JPY | 8,380 | 8,430 | 8,300 | 8,330 | 8,330 | +10 (+0.12%) | 159,200 |
23 May 2023 | JPY | 8,370 | 8,470 | 8,260 | 8,320 | 8,320 | -20 (-0.24%) | 227,800 |
22 May 2023 | JPY | 8,300 | 8,350 | 8,260 | 8,340 | 8,340 | +20 (+0.24%) | 199,700 |
19 May 2023 | JPY | 8,220 | 8,360 | 8,200 | 8,320 | 8,320 | +160 (+1.96%) | 240,600 |
18 May 2023 | JPY | 8,290 | 8,290 | 8,100 | 8,160 | 8,160 | -80 (-0.97%) | 268,600 |
17 May 2023 | JPY | 8,160 | 8,250 | 8,130 | 8,240 | 8,240 | +110 (+1.35%) | 234,500 |
16 May 2023 | JPY | 8,160 | 8,210 | 8,090 | 8,130 | 8,130 | +40 (+0.49%) | 272,600 |
15 May 2023 | JPY | 8,250 | 8,250 | 7,930 | 8,090 | 8,090 | -190 (-2.29%) | 432,500 |