Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2024 | JPY | 1,918.5 | 1,959 | 1,908 | 1,941 | 1,941 | +21 (+1.09%) | 3,350,800 |
1 Jul 2024 | JPY | 1,924 | 1,940 | 1,907 | 1,920 | 1,920 | +8 (+0.42%) | 2,409,400 |
28 Jun 2024 | JPY | 1,927.5 | 1,941 | 1,897 | 1,912 | 1,912 | +11 (+0.58%) | 2,866,400 |
27 Jun 2024 | JPY | 1,867 | 1,927 | 1,866 | 1,901 | 1,901 | +28 (+1.49%) | 5,867,900 |
26 Jun 2024 | JPY | 1,870.5 | 1,893.5 | 1,842 | 1,873 | 1,873 | +42.5 (+2.32%) | 4,099,600 |
25 Jun 2024 | JPY | 1,830.5 | 1,842.5 | 1,820 | 1,830.5 | 1,830.5 | +9.5 (+0.52%) | 1,665,200 |
24 Jun 2024 | JPY | 1,813.5 | 1,834 | 1,813 | 1,821 | 1,821 | +7.5 (+0.41%) | 1,816,100 |
21 Jun 2024 | JPY | 1,814 | 1,836 | 1,809 | 1,813.5 | 1,813.5 | -5.5 (-0.30%) | 4,911,100 |
20 Jun 2024 | JPY | 1,821 | 1,828.5 | 1,801 | 1,819 | 1,819 | -6.5 (-0.36%) | 2,891,100 |
19 Jun 2024 | JPY | 1,795.5 | 1,830.5 | 1,795.5 | 1,825.5 | 1,825.5 | +57 (+3.22%) | 2,818,800 |
18 Jun 2024 | JPY | 1,771 | 1,783.5 | 1,763.5 | 1,768.5 | 1,768.5 | -4.5 (-0.25%) | 1,800,100 |
17 Jun 2024 | JPY | 1,824 | 1,830 | 1,768 | 1,773 | 1,773 | -21 (-1.17%) | 2,640,700 |
14 Jun 2024 | JPY | 1,754 | 1,800 | 1,750.5 | 1,794 | 1,794 | +33 (+1.87%) | 3,782,200 |
13 Jun 2024 | JPY | 1,817.5 | 1,823 | 1,761 | 1,761 | 1,761 | -66 (-3.61%) | 3,255,000 |
12 Jun 2024 | JPY | 1,825 | 1,833 | 1,816.5 | 1,827 | 1,827 | -12.5 (-0.68%) | 1,847,500 |
11 Jun 2024 | JPY | 1,861 | 1,866.5 | 1,834 | 1,839.5 | 1,839.5 | -5.5 (-0.30%) | 1,752,900 |
10 Jun 2024 | JPY | 1,820.5 | 1,846.5 | 1,812.5 | 1,845 | 1,845 | +34 (+1.88%) | 1,648,200 |
7 Jun 2024 | JPY | 1,822.5 | 1,827.5 | 1,805.5 | 1,811 | 1,811 | -11.5 (-0.63%) | 1,600,600 |
6 Jun 2024 | JPY | 1,804.5 | 1,829.5 | 1,788.5 | 1,822.5 | 1,822.5 | +30.5 (+1.70%) | 2,444,200 |
5 Jun 2024 | JPY | 1,825 | 1,827 | 1,782 | 1,792 | 1,792 | -35 (-1.92%) | 2,342,500 |
4 Jun 2024 | JPY | 1,810.5 | 1,836 | 1,807 | 1,827 | 1,827 | -13 (-0.71%) | 2,596,500 |
3 Jun 2024 | JPY | 1,859.5 | 1,873 | 1,831.5 | 1,840 | 1,840 | +10.5 (+0.57%) | 2,159,500 |
31 May 2024 | JPY | 1,825 | 1,842 | 1,814 | 1,829.5 | 1,829.5 | +4.5 (+0.25%) | 6,813,400 |
30 May 2024 | JPY | 1,815.5 | 1,829 | 1,791 | 1,825 | 1,825 | -12.5 (-0.68%) | 2,314,800 |
29 May 2024 | JPY | 1,866.5 | 1,869 | 1,837.5 | 1,837.5 | 1,837.5 | -29.5 (-1.58%) | 2,180,200 |
28 May 2024 | JPY | 1,833.5 | 1,871 | 1,825 | 1,867 | 1,867 | +21.5 (+1.16%) | 2,576,100 |
27 May 2024 | JPY | 1,826.5 | 1,849 | 1,820 | 1,845.5 | 1,845.5 | +38.5 (+2.13%) | 2,061,500 |
24 May 2024 | JPY | 1,784.5 | 1,821.5 | 1,776.5 | 1,807 | 1,807 | +4.5 (+0.25%) | 1,731,600 |
23 May 2024 | JPY | 1,797.5 | 1,810 | 1,755 | 1,802.5 | 1,802.5 | +5 (+0.28%) | 2,293,700 |
22 May 2024 | JPY | 1,807.5 | 1,813 | 1,791 | 1,797.5 | 1,797.5 | -18.5 (-1.02%) | 1,707,700 |