Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | JPY | 2,618 | 2,621.5 | 2,572.5 | 2,601.5 | 2,601.5 | -40 (-1.51%) | 1,969,100 |
6 Jul 2023 | JPY | 2,636.5 | 2,654 | 2,619.5 | 2,641.5 | 2,641.5 | -1.5 (-0.06%) | 1,107,200 |
5 Jul 2023 | JPY | 2,623 | 2,643 | 2,608 | 2,643 | 2,643 | +7.5 (+0.28%) | 944,500 |
4 Jul 2023 | JPY | 2,628.5 | 2,654 | 2,620.5 | 2,635.5 | 2,635.5 | -5.5 (-0.21%) | 926,300 |
3 Jul 2023 | JPY | 2,617.5 | 2,651.5 | 2,617.5 | 2,641 | 2,641 | +38 (+1.46%) | 1,034,700 |
30 Jun 2023 | JPY | 2,616.5 | 2,616.5 | 2,584.5 | 2,603 | 2,603 | -32 (-1.21%) | 1,231,300 |
29 Jun 2023 | JPY | 2,617.5 | 2,647.5 | 2,610.5 | 2,635 | 2,635 | +16.5 (+0.63%) | 1,120,500 |
28 Jun 2023 | JPY | 2,583 | 2,618.5 | 2,571 | 2,618.5 | 2,618.5 | +35.5 (+1.37%) | 933,600 |
27 Jun 2023 | JPY | 2,613.5 | 2,613.5 | 2,571.5 | 2,583 | 2,583 | -34 (-1.30%) | 937,900 |
26 Jun 2023 | JPY | 2,644 | 2,648 | 2,610 | 2,617 | 2,617 | -33.5 (-1.26%) | 1,321,000 |
23 Jun 2023 | JPY | 2,650 | 2,656.5 | 2,630 | 2,650.5 | 2,650.5 | +22 (+0.84%) | 1,926,400 |
22 Jun 2023 | JPY | 2,597 | 2,638.5 | 2,594.5 | 2,628.5 | 2,628.5 | +35.5 (+1.37%) | 1,048,000 |
21 Jun 2023 | JPY | 2,558.5 | 2,607.5 | 2,557.5 | 2,593 | 2,593 | +13.5 (+0.52%) | 1,017,200 |
20 Jun 2023 | JPY | 2,602 | 2,604.5 | 2,563.5 | 2,579.5 | 2,579.5 | +25 (+0.98%) | 1,513,700 |
19 Jun 2023 | JPY | 2,555 | 2,564 | 2,535 | 2,554.5 | 2,554.5 | +14 (+0.55%) | 959,300 |
16 Jun 2023 | JPY | 2,529.5 | 2,548 | 2,525.5 | 2,540.5 | 2,540.5 | -13 (-0.51%) | 1,453,000 |
15 Jun 2023 | JPY | 2,566.5 | 2,584.5 | 2,550.5 | 2,553.5 | 2,553.5 | 0.0 (0.0%) | 979,600 |
14 Jun 2023 | JPY | 2,540 | 2,563 | 2,525.5 | 2,553.5 | 2,553.5 | +31 (+1.23%) | 1,171,200 |
13 Jun 2023 | JPY | 2,501.5 | 2,536.5 | 2,501.5 | 2,522.5 | 2,522.5 | +34 (+1.37%) | 1,279,900 |
12 Jun 2023 | JPY | 2,506 | 2,513 | 2,478.5 | 2,488.5 | 2,488.5 | -13 (-0.52%) | 994,000 |
9 Jun 2023 | JPY | 2,466 | 2,502.5 | 2,458 | 2,501.5 | 2,501.5 | +33 (+1.34%) | 2,246,800 |
8 Jun 2023 | JPY | 2,530.5 | 2,538.5 | 2,453 | 2,468.5 | 2,468.5 | -85 (-3.33%) | 1,944,600 |
7 Jun 2023 | JPY | 2,603 | 2,612.5 | 2,552.5 | 2,553.5 | 2,553.5 | -62 (-2.37%) | 1,914,800 |
6 Jun 2023 | JPY | 2,581.5 | 2,618 | 2,577 | 2,615.5 | 2,615.5 | +18 (+0.69%) | 1,078,800 |
5 Jun 2023 | JPY | 2,594.5 | 2,600 | 2,574.5 | 2,597.5 | 2,597.5 | +8.5 (+0.33%) | 1,565,000 |
2 Jun 2023 | JPY | 2,577 | 2,610 | 2,572 | 2,589 | 2,589 | +21 (+0.82%) | 1,805,800 |
1 Jun 2023 | JPY | 2,556 | 2,592 | 2,542 | 2,568 | 2,568 | +15 (+0.59%) | 1,163,200 |
31 May 2023 | JPY | 2,565 | 2,583 | 2,542 | 2,553 | 2,553 | -28 (-1.08%) | 5,177,700 |
30 May 2023 | JPY | 2,542 | 2,588 | 2,542 | 2,581 | 2,581 | +44 (+1.73%) | 1,479,900 |
29 May 2023 | JPY | 2,535 | 2,567 | 2,530 | 2,537 | 2,537 | +20 (+0.79%) | 1,267,400 |