Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | JPY | 2,100 | 2,126 | 2,083.5 | 2,124.5 | 2,124.5 | +41.5 (+1.99%) | 1,250,900 |
5 Jul 2023 | JPY | 2,080 | 2,088.5 | 2,064.5 | 2,083 | 2,083 | +2 (+0.10%) | 762,600 |
4 Jul 2023 | JPY | 2,084 | 2,094 | 2,065.5 | 2,081 | 2,081 | -15.5 (-0.74%) | 782,900 |
3 Jul 2023 | JPY | 2,057 | 2,110 | 2,057 | 2,096.5 | 2,096.5 | +51.5 (+2.52%) | 1,692,700 |
30 Jun 2023 | JPY | 2,045 | 2,048 | 2,022.5 | 2,045 | 2,045 | +5 (+0.25%) | 750,100 |
29 Jun 2023 | JPY | 2,038 | 2,059.5 | 2,026 | 2,040 | 2,040 | +9 (+0.44%) | 879,000 |
28 Jun 2023 | JPY | 1,980 | 2,034.5 | 1,976 | 2,031 | 2,031 | +61 (+3.10%) | 990,900 |
27 Jun 2023 | JPY | 1,968 | 1,985.5 | 1,952 | 1,970 | 1,970 | -20 (-1.01%) | 1,020,100 |
26 Jun 2023 | JPY | 1,978 | 2,008.5 | 1,958 | 1,990 | 1,990 | +14 (+0.71%) | 862,900 |
23 Jun 2023 | JPY | 1,990 | 2,016.5 | 1,958 | 1,976 | 1,976 | -12.5 (-0.63%) | 1,049,600 |
22 Jun 2023 | JPY | 1,970 | 2,001 | 1,962.5 | 1,988.5 | 1,988.5 | -10 (-0.50%) | 948,900 |
21 Jun 2023 | JPY | 1,986 | 2,027.5 | 1,974 | 1,998.5 | 1,998.5 | +30 (+1.52%) | 1,600,400 |
20 Jun 2023 | JPY | 1,953 | 1,975.5 | 1,928.5 | 1,968.5 | 1,968.5 | +12 (+0.61%) | 1,365,100 |
19 Jun 2023 | JPY | 1,962.5 | 1,978 | 1,945.5 | 1,956.5 | 1,956.5 | +5 (+0.26%) | 1,000,800 |
16 Jun 2023 | JPY | 1,980 | 1,980 | 1,950.5 | 1,951.5 | 1,951.5 | -42.5 (-2.13%) | 1,553,600 |
15 Jun 2023 | JPY | 2,001 | 2,024.5 | 1,980.5 | 1,994 | 1,994 | -9 (-0.45%) | 1,843,000 |
14 Jun 2023 | JPY | 2,040 | 2,040 | 1,970.5 | 2,003 | 2,003 | -42.5 (-2.08%) | 4,598,900 |
13 Jun 2023 | JPY | 2,045.5 | 2,045.5 | 2,045.5 | 2,045.5 | 2,045.5 | +400 (+24.31%) | 767,300 |
12 Jun 2023 | JPY | 1,634.5 | 1,651.5 | 1,631 | 1,645.5 | 1,645.5 | +21 (+1.29%) | 620,900 |
9 Jun 2023 | JPY | 1,623.5 | 1,646 | 1,622 | 1,624.5 | 1,624.5 | +11 (+0.68%) | 532,900 |
8 Jun 2023 | JPY | 1,609 | 1,617.5 | 1,605.5 | 1,613.5 | 1,613.5 | +4.5 (+0.28%) | 409,100 |
7 Jun 2023 | JPY | 1,616 | 1,623.5 | 1,603 | 1,609 | 1,609 | -2 (-0.12%) | 947,300 |
6 Jun 2023 | JPY | 1,599 | 1,624.5 | 1,596.5 | 1,611 | 1,611 | +5 (+0.31%) | 461,000 |
5 Jun 2023 | JPY | 1,606 | 1,612 | 1,601.5 | 1,606 | 1,606 | +19 (+1.20%) | 306,200 |
2 Jun 2023 | JPY | 1,568 | 1,594 | 1,568 | 1,587 | 1,587 | +14 (+0.89%) | 426,100 |
1 Jun 2023 | JPY | 1,576 | 1,588 | 1,569 | 1,573 | 1,573 | -9 (-0.57%) | 384,100 |
31 May 2023 | JPY | 1,588 | 1,592 | 1,579 | 1,582 | 1,582 | -13 (-0.82%) | 526,500 |
30 May 2023 | JPY | 1,594 | 1,603 | 1,583 | 1,595 | 1,595 | -9 (-0.56%) | 412,800 |
29 May 2023 | JPY | 1,580 | 1,606 | 1,580 | 1,604 | 1,604 | +37 (+2.36%) | 412,400 |
26 May 2023 | JPY | 1,577 | 1,580 | 1,564 | 1,567 | 1,567 | -7 (-0.44%) | 358,200 |