Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2023 | JPY | 2,150 | 2,182 | 2,145.5 | 2,179 | 2,179 | +23 (+1.07%) | 1,023,200 |
4 Jul 2023 | JPY | 2,168 | 2,170 | 2,152.5 | 2,156 | 2,156 | +0.5 (+0.02%) | 983,800 |
3 Jul 2023 | JPY | 2,128 | 2,159 | 2,128 | 2,155.5 | 2,155.5 | +36.5 (+1.72%) | 1,191,800 |
30 Jun 2023 | JPY | 2,128 | 2,134.5 | 2,108.5 | 2,119 | 2,119 | -10 (-0.47%) | 967,200 |
29 Jun 2023 | JPY | 2,135 | 2,141.5 | 2,122.5 | 2,129 | 2,129 | -24 (-1.11%) | 771,400 |
28 Jun 2023 | JPY | 2,115 | 2,153 | 2,115 | 2,153 | 2,153 | +29 (+1.37%) | 1,344,200 |
27 Jun 2023 | JPY | 2,117 | 2,127 | 2,111.5 | 2,124 | 2,124 | +14.5 (+0.69%) | 822,600 |
26 Jun 2023 | JPY | 2,118 | 2,122 | 2,096 | 2,109.5 | 2,109.5 | -10.5 (-0.50%) | 913,500 |
23 Jun 2023 | JPY | 2,108.5 | 2,132 | 2,103.5 | 2,120 | 2,120 | +19 (+0.90%) | 1,385,700 |
22 Jun 2023 | JPY | 2,098 | 2,108 | 2,096.5 | 2,101 | 2,101 | +1 (+0.05%) | 1,010,800 |
21 Jun 2023 | JPY | 2,077 | 2,102 | 2,077 | 2,100 | 2,100 | +23.5 (+1.13%) | 1,148,300 |
20 Jun 2023 | JPY | 2,080 | 2,082.5 | 2,066 | 2,076.5 | 2,076.5 | -6 (-0.29%) | 927,900 |
19 Jun 2023 | JPY | 2,082 | 2,088 | 2,074.5 | 2,082.5 | 2,082.5 | +10 (+0.48%) | 1,035,200 |
16 Jun 2023 | JPY | 2,062.5 | 2,078 | 2,060.5 | 2,072.5 | 2,072.5 | +7.5 (+0.36%) | 1,398,100 |
15 Jun 2023 | JPY | 2,067.5 | 2,084 | 2,062.5 | 2,065 | 2,065 | -1.5 (-0.07%) | 1,198,900 |
14 Jun 2023 | JPY | 2,090 | 2,093.5 | 2,065 | 2,066.5 | 2,066.5 | -39.5 (-1.88%) | 2,284,900 |
13 Jun 2023 | JPY | 2,124 | 2,126.5 | 2,104 | 2,106 | 2,106 | -17.5 (-0.82%) | 1,004,400 |
12 Jun 2023 | JPY | 2,122 | 2,130.5 | 2,113 | 2,123.5 | 2,123.5 | +7.5 (+0.35%) | 958,300 |
9 Jun 2023 | JPY | 2,080 | 2,116 | 2,079 | 2,116 | 2,116 | +38 (+1.83%) | 1,286,800 |
8 Jun 2023 | JPY | 2,076 | 2,090 | 2,069 | 2,078 | 2,078 | +11 (+0.53%) | 986,000 |
7 Jun 2023 | JPY | 2,085 | 2,091.5 | 2,064.5 | 2,067 | 2,067 | -18.5 (-0.89%) | 1,515,100 |
6 Jun 2023 | JPY | 2,074.5 | 2,087 | 2,065.5 | 2,085.5 | 2,085.5 | +10.5 (+0.51%) | 942,800 |
5 Jun 2023 | JPY | 2,104 | 2,104 | 2,072.5 | 2,075 | 2,075 | 0.0 (0.0%) | 1,379,600 |
2 Jun 2023 | JPY | 2,060 | 2,077 | 2,056 | 2,075 | 2,075 | +4 (+0.19%) | 925,000 |
1 Jun 2023 | JPY | 2,070 | 2,080 | 2,062 | 2,071 | 2,071 | +20 (+0.98%) | 1,036,500 |
31 May 2023 | JPY | 2,080 | 2,083 | 2,047 | 2,051 | 2,051 | -35 (-1.68%) | 1,149,000 |
30 May 2023 | JPY | 2,090 | 2,092 | 2,067 | 2,086 | 2,086 | -1 (-0.05%) | 970,900 |
29 May 2023 | JPY | 2,079 | 2,091 | 2,070 | 2,087 | 2,087 | +2 (+0.10%) | 983,200 |
26 May 2023 | JPY | 2,111 | 2,115 | 2,084 | 2,085 | 2,085 | -32 (-1.51%) | 1,476,400 |
25 May 2023 | JPY | 2,117 | 2,127 | 2,109 | 2,117 | 2,117 | -17 (-0.80%) | 921,100 |