Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | JPY | 1,757.5 | 1,764.5 | 1,733.5 | 1,739.5 | 1,739.5 | -14.5 (-0.83%) | 2,038,600 |
5 Jul 2023 | JPY | 1,744 | 1,757 | 1,739.5 | 1,754 | 1,754 | +9.5 (+0.54%) | 1,457,400 |
4 Jul 2023 | JPY | 1,783 | 1,783 | 1,743.5 | 1,744.5 | 1,744.5 | -44 (-2.46%) | 1,621,800 |
3 Jul 2023 | JPY | 1,764 | 1,789 | 1,761.5 | 1,788.5 | 1,788.5 | +31.5 (+1.79%) | 1,356,900 |
30 Jun 2023 | JPY | 1,757 | 1,768 | 1,742.5 | 1,757 | 1,757 | -2 (-0.11%) | 2,268,800 |
29 Jun 2023 | JPY | 1,778 | 1,783.5 | 1,747.5 | 1,759 | 1,759 | -18 (-1.01%) | 2,351,500 |
28 Jun 2023 | JPY | 1,732.5 | 1,777.5 | 1,729 | 1,777 | 1,777 | +40.5 (+2.33%) | 2,184,700 |
27 Jun 2023 | JPY | 1,726.5 | 1,748 | 1,720.5 | 1,736.5 | 1,736.5 | +17.5 (+1.02%) | 1,603,800 |
26 Jun 2023 | JPY | 1,740 | 1,746.5 | 1,705 | 1,719 | 1,719 | -18 (-1.04%) | 1,555,600 |
23 Jun 2023 | JPY | 1,722 | 1,759.5 | 1,719 | 1,737 | 1,737 | +28 (+1.64%) | 3,433,000 |
22 Jun 2023 | JPY | 1,695.5 | 1,717.5 | 1,695 | 1,709 | 1,709 | +19.5 (+1.15%) | 2,106,900 |
21 Jun 2023 | JPY | 1,689 | 1,705 | 1,682 | 1,689.5 | 1,689.5 | -0.5 (-0.03%) | 2,331,900 |
20 Jun 2023 | JPY | 1,725.5 | 1,729 | 1,688.5 | 1,690 | 1,690 | -37 (-2.14%) | 1,798,900 |
19 Jun 2023 | JPY | 1,728 | 1,743 | 1,715.5 | 1,727 | 1,727 | +13.5 (+0.79%) | 1,985,100 |
16 Jun 2023 | JPY | 1,713.5 | 1,714.5 | 1,696.5 | 1,713.5 | 1,713.5 | -6 (-0.35%) | 3,669,500 |
15 Jun 2023 | JPY | 1,717.5 | 1,728.5 | 1,715.5 | 1,719.5 | 1,719.5 | +0.5 (+0.03%) | 2,086,500 |
14 Jun 2023 | JPY | 1,744.5 | 1,749 | 1,711.5 | 1,719 | 1,719 | -7 (-0.41%) | 2,516,700 |
13 Jun 2023 | JPY | 1,730 | 1,733 | 1,715.5 | 1,726 | 1,726 | -11 (-0.63%) | 2,067,700 |
12 Jun 2023 | JPY | 1,744.5 | 1,748.5 | 1,721.5 | 1,737 | 1,737 | +1 (+0.06%) | 1,992,500 |
9 Jun 2023 | JPY | 1,703.5 | 1,736 | 1,702.5 | 1,736 | 1,736 | +29.5 (+1.73%) | 3,264,300 |
8 Jun 2023 | JPY | 1,708.5 | 1,726 | 1,694.5 | 1,706.5 | 1,706.5 | +26 (+1.55%) | 2,773,600 |
7 Jun 2023 | JPY | 1,703.5 | 1,712 | 1,676.5 | 1,680.5 | 1,680.5 | -22.5 (-1.32%) | 2,600,600 |
6 Jun 2023 | JPY | 1,682 | 1,703 | 1,673.5 | 1,703 | 1,703 | +24.5 (+1.46%) | 1,688,900 |
5 Jun 2023 | JPY | 1,700 | 1,707.5 | 1,672 | 1,678.5 | 1,678.5 | -13.5 (-0.80%) | 2,497,100 |
2 Jun 2023 | JPY | 1,671 | 1,698 | 1,671 | 1,692 | 1,692 | +17 (+1.01%) | 2,012,200 |
1 Jun 2023 | JPY | 1,670 | 1,677 | 1,660 | 1,675 | 1,675 | +12 (+0.72%) | 1,838,200 |
31 May 2023 | JPY | 1,673 | 1,687 | 1,658 | 1,663 | 1,663 | -6 (-0.36%) | 4,099,900 |
30 May 2023 | JPY | 1,663 | 1,675 | 1,653 | 1,669 | 1,669 | +4 (+0.24%) | 1,018,200 |
29 May 2023 | JPY | 1,664 | 1,671 | 1,647 | 1,665 | 1,665 | 0.0 (0.0%) | 1,393,400 |
26 May 2023 | JPY | 1,666 | 1,671 | 1,655 | 1,665 | 1,665 | -3 (-0.18%) | 1,798,100 |