Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2023 | JPY | 2,446 | 2,448.5 | 2,392.5 | 2,401 | 2,401 | -36.5 (-1.50%) | 361,500 |
10 Jul 2023 | JPY | 2,428 | 2,453.5 | 2,391.5 | 2,437.5 | 2,437.5 | +1 (+0.04%) | 342,400 |
7 Jul 2023 | JPY | 2,458 | 2,464.5 | 2,436.5 | 2,436.5 | 2,436.5 | -27.5 (-1.12%) | 318,900 |
6 Jul 2023 | JPY | 2,507.5 | 2,511.5 | 2,459 | 2,464 | 2,464 | -42.5 (-1.70%) | 413,000 |
5 Jul 2023 | JPY | 2,500 | 2,512.5 | 2,491 | 2,506.5 | 2,506.5 | -3 (-0.12%) | 239,200 |
4 Jul 2023 | JPY | 2,533 | 2,537 | 2,508.5 | 2,509.5 | 2,509.5 | -39 (-1.53%) | 233,800 |
3 Jul 2023 | JPY | 2,503.5 | 2,550 | 2,503 | 2,548.5 | 2,548.5 | +56 (+2.25%) | 286,100 |
30 Jun 2023 | JPY | 2,519 | 2,526 | 2,470 | 2,492.5 | 2,492.5 | -30 (-1.19%) | 375,100 |
29 Jun 2023 | JPY | 2,580 | 2,580 | 2,518.5 | 2,522.5 | 2,522.5 | -59.5 (-2.30%) | 333,100 |
28 Jun 2023 | JPY | 2,533 | 2,582 | 2,525.5 | 2,582 | 2,582 | +42 (+1.65%) | 304,300 |
27 Jun 2023 | JPY | 2,548 | 2,564.5 | 2,514.5 | 2,540 | 2,540 | +5 (+0.20%) | 236,300 |
26 Jun 2023 | JPY | 2,530 | 2,544 | 2,490 | 2,535 | 2,535 | -5 (-0.20%) | 220,900 |
23 Jun 2023 | JPY | 2,550 | 2,575 | 2,529.5 | 2,540 | 2,540 | -5 (-0.20%) | 202,000 |
22 Jun 2023 | JPY | 2,542 | 2,555.5 | 2,534.5 | 2,545 | 2,545 | +22 (+0.87%) | 211,900 |
21 Jun 2023 | JPY | 2,510 | 2,535.5 | 2,505 | 2,523 | 2,523 | +7 (+0.28%) | 276,700 |
20 Jun 2023 | JPY | 2,527 | 2,536 | 2,501 | 2,516 | 2,516 | -27.5 (-1.08%) | 233,800 |
19 Jun 2023 | JPY | 2,537 | 2,564 | 2,526 | 2,543.5 | 2,543.5 | +6.5 (+0.26%) | 215,000 |
16 Jun 2023 | JPY | 2,508.5 | 2,538.5 | 2,499 | 2,537 | 2,537 | +31 (+1.24%) | 649,800 |
15 Jun 2023 | JPY | 2,505 | 2,515 | 2,486.5 | 2,506 | 2,506 | -20.5 (-0.81%) | 275,800 |
14 Jun 2023 | JPY | 2,534.5 | 2,535 | 2,503 | 2,526.5 | 2,526.5 | +7.5 (+0.30%) | 253,900 |
13 Jun 2023 | JPY | 2,548 | 2,558.5 | 2,514 | 2,519 | 2,519 | -19.5 (-0.77%) | 408,500 |
12 Jun 2023 | JPY | 2,540 | 2,557.5 | 2,521.5 | 2,538.5 | 2,538.5 | +15 (+0.59%) | 223,000 |
9 Jun 2023 | JPY | 2,495 | 2,526.5 | 2,493.5 | 2,523.5 | 2,523.5 | +41 (+1.65%) | 355,500 |
8 Jun 2023 | JPY | 2,486.5 | 2,512.5 | 2,475.5 | 2,482.5 | 2,482.5 | +8.5 (+0.34%) | 233,200 |
7 Jun 2023 | JPY | 2,533 | 2,540 | 2,471.5 | 2,474 | 2,474 | -37.5 (-1.49%) | 318,700 |
6 Jun 2023 | JPY | 2,497 | 2,512 | 2,471 | 2,511.5 | 2,511.5 | +12 (+0.48%) | 249,400 |
5 Jun 2023 | JPY | 2,524 | 2,524 | 2,491 | 2,499.5 | 2,499.5 | +4.5 (+0.18%) | 264,300 |
2 Jun 2023 | JPY | 2,457 | 2,501 | 2,451 | 2,495 | 2,495 | +27 (+1.09%) | 243,800 |
1 Jun 2023 | JPY | 2,432 | 2,477 | 2,422 | 2,468 | 2,468 | +28 (+1.15%) | 278,900 |
31 May 2023 | JPY | 2,445 | 2,450 | 2,408 | 2,440 | 2,440 | -15 (-0.61%) | 552,000 |