Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | JPY | 2,706 | 2,719 | 2,690 | 2,706.5 | 2,706.5 | -27.5 (-1.01%) | 266,300 |
5 Jul 2023 | JPY | 2,716 | 2,750 | 2,707 | 2,734 | 2,734 | -9 (-0.33%) | 223,400 |
4 Jul 2023 | JPY | 2,724.5 | 2,749.5 | 2,713 | 2,743 | 2,743 | -17 (-0.62%) | 176,900 |
3 Jul 2023 | JPY | 2,762.5 | 2,776 | 2,753 | 2,760 | 2,760 | +10 (+0.36%) | 192,900 |
30 Jun 2023 | JPY | 2,751 | 2,751 | 2,721 | 2,750 | 2,750 | -30.5 (-1.10%) | 203,100 |
29 Jun 2023 | JPY | 2,779 | 2,802 | 2,763.5 | 2,780.5 | 2,780.5 | +1 (+0.04%) | 160,000 |
28 Jun 2023 | JPY | 2,763 | 2,782.5 | 2,738.5 | 2,779.5 | 2,779.5 | +45 (+1.65%) | 271,600 |
27 Jun 2023 | JPY | 2,763.5 | 2,772 | 2,706 | 2,734.5 | 2,734.5 | -53.5 (-1.92%) | 236,700 |
26 Jun 2023 | JPY | 2,865 | 2,865 | 2,785.5 | 2,788 | 2,788 | -67 (-2.35%) | 256,500 |
23 Jun 2023 | JPY | 2,967.5 | 2,981.5 | 2,850.5 | 2,855 | 2,855 | -95.5 (-3.24%) | 310,100 |
22 Jun 2023 | JPY | 2,838 | 2,995 | 2,812.5 | 2,950.5 | 2,950.5 | +138 (+4.91%) | 550,000 |
21 Jun 2023 | JPY | 2,830.5 | 2,841.5 | 2,807 | 2,812.5 | 2,812.5 | -11.5 (-0.41%) | 189,700 |
20 Jun 2023 | JPY | 2,797 | 2,828 | 2,780.5 | 2,824 | 2,824 | +36 (+1.29%) | 376,800 |
19 Jun 2023 | JPY | 2,762 | 2,797.5 | 2,756.5 | 2,788 | 2,788 | +34 (+1.23%) | 258,800 |
16 Jun 2023 | JPY | 2,710 | 2,761.5 | 2,710 | 2,754 | 2,754 | +55 (+2.04%) | 392,600 |
15 Jun 2023 | JPY | 2,717.5 | 2,731 | 2,699 | 2,699 | 2,699 | -12.5 (-0.46%) | 196,400 |
14 Jun 2023 | JPY | 2,706.5 | 2,722 | 2,697 | 2,711.5 | 2,711.5 | +11.5 (+0.43%) | 258,900 |
13 Jun 2023 | JPY | 2,719 | 2,729.5 | 2,694.5 | 2,700 | 2,700 | +1.5 (+0.06%) | 327,700 |
12 Jun 2023 | JPY | 2,671.5 | 2,708.5 | 2,668 | 2,698.5 | 2,698.5 | +45.5 (+1.72%) | 257,200 |
9 Jun 2023 | JPY | 2,653.5 | 2,683 | 2,638 | 2,653 | 2,653 | +28.5 (+1.09%) | 325,100 |
8 Jun 2023 | JPY | 2,674 | 2,675 | 2,619.5 | 2,624.5 | 2,624.5 | -71 (-2.63%) | 353,600 |
7 Jun 2023 | JPY | 2,700 | 2,721 | 2,683 | 2,695.5 | 2,695.5 | -3 (-0.11%) | 444,500 |
6 Jun 2023 | JPY | 2,636.5 | 2,698.5 | 2,616.5 | 2,698.5 | 2,698.5 | +55 (+2.08%) | 431,400 |
5 Jun 2023 | JPY | 2,660 | 2,660.5 | 2,621.5 | 2,643.5 | 2,643.5 | +12.5 (+0.48%) | 333,900 |
2 Jun 2023 | JPY | 2,573 | 2,634 | 2,567 | 2,631 | 2,631 | +89 (+3.50%) | 265,500 |
1 Jun 2023 | JPY | 2,556 | 2,581 | 2,530 | 2,542 | 2,542 | -17 (-0.66%) | 278,800 |
31 May 2023 | JPY | 2,553 | 2,607 | 2,547 | 2,559 | 2,559 | -24 (-0.93%) | 668,900 |
30 May 2023 | JPY | 2,593 | 2,604 | 2,562 | 2,583 | 2,583 | -28 (-1.07%) | 231,400 |
29 May 2023 | JPY | 2,665 | 2,667 | 2,611 | 2,611 | 2,611 | -13 (-0.50%) | 227,400 |
26 May 2023 | JPY | 2,669 | 2,669 | 2,623 | 2,624 | 2,624 | -43 (-1.61%) | 249,000 |