Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2023 | JPY | 5,510 | 5,540 | 5,220 | 5,320 | 5,320 | -170 (-3.10%) | 240,000 |
7 Jul 2023 | JPY | 5,350 | 5,740 | 5,350 | 5,490 | 5,490 | +40 (+0.73%) | 339,200 |
6 Jul 2023 | JPY | 5,740 | 5,800 | 5,310 | 5,450 | 5,450 | -370 (-6.36%) | 473,700 |
5 Jul 2023 | JPY | 6,030 | 6,030 | 5,760 | 5,820 | 5,820 | -170 (-2.84%) | 229,300 |
4 Jul 2023 | JPY | 5,920 | 6,050 | 5,860 | 5,990 | 5,990 | +20 (+0.34%) | 166,700 |
3 Jul 2023 | JPY | 5,930 | 5,970 | 5,840 | 5,970 | 5,970 | +90 (+1.53%) | 157,800 |
30 Jun 2023 | JPY | 5,920 | 6,090 | 5,830 | 5,880 | 5,880 | -20 (-0.34%) | 325,300 |
29 Jun 2023 | JPY | 5,800 | 5,930 | 5,740 | 5,900 | 5,900 | +160 (+2.79%) | 252,200 |
28 Jun 2023 | JPY | 5,880 | 5,950 | 5,720 | 5,740 | 5,740 | +20 (+0.35%) | 300,900 |
27 Jun 2023 | JPY | 5,650 | 5,860 | 5,520 | 5,720 | 5,720 | -30 (-0.52%) | 354,200 |
26 Jun 2023 | JPY | 5,960 | 6,150 | 5,660 | 5,750 | 5,750 | -410 (-6.66%) | 645,400 |
23 Jun 2023 | JPY | 6,250 | 6,790 | 6,160 | 6,160 | 6,160 | +110 (+1.82%) | 1,480,500 |
22 Jun 2023 | JPY | 6,190 | 6,390 | 6,010 | 6,050 | 6,050 | -100 (-1.63%) | 663,700 |
21 Jun 2023 | JPY | 5,800 | 6,440 | 5,780 | 6,150 | 6,150 | +250 (+4.24%) | 971,700 |
20 Jun 2023 | JPY | 5,830 | 6,160 | 5,640 | 5,900 | 5,900 | +70 (+1.20%) | 904,600 |
19 Jun 2023 | JPY | 5,480 | 5,840 | 5,250 | 5,830 | 5,830 | +250 (+4.48%) | 975,500 |
16 Jun 2023 | JPY | 5,110 | 5,590 | 5,100 | 5,580 | 5,580 | +530 (+10.50%) | 1,087,300 |
15 Jun 2023 | JPY | 4,890 | 5,070 | 4,810 | 5,050 | 5,050 | +190 (+3.91%) | 384,000 |
14 Jun 2023 | JPY | 5,050 | 5,080 | 4,855 | 4,860 | 4,860 | -170 (-3.38%) | 245,800 |
13 Jun 2023 | JPY | 5,190 | 5,240 | 4,945 | 5,030 | 5,030 | -100 (-1.95%) | 427,700 |
12 Jun 2023 | JPY | 4,900 | 5,180 | 4,805 | 5,130 | 5,130 | +200 (+4.06%) | 498,900 |
9 Jun 2023 | JPY | 4,720 | 4,940 | 4,685 | 4,930 | 4,930 | +260 (+5.57%) | 406,000 |
8 Jun 2023 | JPY | 4,615 | 4,685 | 4,575 | 4,670 | 4,670 | +70 (+1.52%) | 135,300 |
7 Jun 2023 | JPY | 4,695 | 4,750 | 4,585 | 4,600 | 4,600 | -95 (-2.02%) | 183,800 |
6 Jun 2023 | JPY | 4,680 | 4,790 | 4,650 | 4,695 | 4,695 | -90 (-1.88%) | 233,200 |
5 Jun 2023 | JPY | 4,665 | 4,850 | 4,625 | 4,785 | 4,785 | +140 (+3.01%) | 347,700 |
2 Jun 2023 | JPY | 4,590 | 4,720 | 4,545 | 4,645 | 4,645 | +55 (+1.20%) | 260,900 |
1 Jun 2023 | JPY | 4,690 | 4,705 | 4,530 | 4,590 | 4,590 | -135 (-2.86%) | 283,800 |
31 May 2023 | JPY | 4,765 | 4,825 | 4,680 | 4,725 | 4,725 | -105 (-2.17%) | 265,100 |
30 May 2023 | JPY | 4,795 | 4,915 | 4,660 | 4,830 | 4,830 | +95 (+2.01%) | 542,600 |