Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2024 | JPY | 1,867.5 | 1,877 | 1,856 | 1,872 | 1,872 | +4.5 (+0.24%) | 443,200 |
28 Jun 2024 | JPY | 1,881 | 1,895.5 | 1,848 | 1,867.5 | 1,867.5 | -9.5 (-0.51%) | 649,600 |
27 Jun 2024 | JPY | 1,890 | 1,896 | 1,867 | 1,877 | 1,877 | -3 (-0.16%) | 621,000 |
26 Jun 2024 | JPY | 1,833 | 1,881.5 | 1,823 | 1,880 | 1,880 | +57.5 (+3.16%) | 632,600 |
25 Jun 2024 | JPY | 1,793 | 1,823 | 1,791.5 | 1,822.5 | 1,822.5 | +34 (+1.90%) | 569,400 |
24 Jun 2024 | JPY | 1,858 | 1,858.5 | 1,787 | 1,788.5 | 1,788.5 | -80 (-4.28%) | 1,198,100 |
21 Jun 2024 | JPY | 1,870.5 | 1,902.5 | 1,850 | 1,868.5 | 1,868.5 | +12.5 (+0.67%) | 1,234,100 |
20 Jun 2024 | JPY | 1,845 | 1,870 | 1,814 | 1,856 | 1,856 | +15.5 (+0.84%) | 1,045,500 |
19 Jun 2024 | JPY | 1,835.5 | 1,845 | 1,820.5 | 1,840.5 | 1,840.5 | +4 (+0.22%) | 562,000 |
18 Jun 2024 | JPY | 1,888 | 1,896 | 1,834 | 1,836.5 | 1,836.5 | -41 (-2.18%) | 800,400 |
17 Jun 2024 | JPY | 1,894 | 1,907.5 | 1,862 | 1,877.5 | 1,877.5 | -4 (-0.21%) | 778,800 |
14 Jun 2024 | JPY | 1,843.5 | 1,887 | 1,823 | 1,881.5 | 1,881.5 | +44 (+2.39%) | 860,600 |
13 Jun 2024 | JPY | 1,813.5 | 1,855 | 1,805.5 | 1,837.5 | 1,837.5 | +45 (+2.51%) | 1,114,300 |
12 Jun 2024 | JPY | 1,813 | 1,816.5 | 1,787 | 1,792.5 | 1,792.5 | -6.5 (-0.36%) | 445,500 |
11 Jun 2024 | JPY | 1,794 | 1,815 | 1,779 | 1,799 | 1,799 | +15 (+0.84%) | 766,700 |
10 Jun 2024 | JPY | 1,793 | 1,793 | 1,762 | 1,784 | 1,784 | +9.5 (+0.54%) | 380,000 |
7 Jun 2024 | JPY | 1,745 | 1,778.5 | 1,737.5 | 1,774.5 | 1,774.5 | +21 (+1.20%) | 462,700 |
6 Jun 2024 | JPY | 1,790 | 1,795.5 | 1,752.5 | 1,753.5 | 1,753.5 | -36.5 (-2.04%) | 592,700 |
5 Jun 2024 | JPY | 1,779 | 1,811.5 | 1,763 | 1,790 | 1,790 | +24 (+1.36%) | 754,100 |
4 Jun 2024 | JPY | 1,739.5 | 1,771.5 | 1,731.5 | 1,766 | 1,766 | +34 (+1.96%) | 472,200 |
3 Jun 2024 | JPY | 1,756 | 1,756 | 1,710 | 1,732 | 1,732 | -4.5 (-0.26%) | 630,500 |
31 May 2024 | JPY | 1,763.5 | 1,766 | 1,722 | 1,736.5 | 1,736.5 | +6 (+0.35%) | 769,700 |
30 May 2024 | JPY | 1,673.5 | 1,740.5 | 1,670 | 1,730.5 | 1,730.5 | +32.5 (+1.91%) | 567,900 |
29 May 2024 | JPY | 1,740.5 | 1,765 | 1,695.5 | 1,698 | 1,698 | -65 (-3.69%) | 658,300 |
28 May 2024 | JPY | 1,775 | 1,799.5 | 1,758.5 | 1,763 | 1,763 | -12 (-0.68%) | 506,500 |
27 May 2024 | JPY | 1,769 | 1,780 | 1,736 | 1,775 | 1,775 | +6 (+0.34%) | 603,900 |
24 May 2024 | JPY | 1,786 | 1,808 | 1,757.5 | 1,769 | 1,769 | -7 (-0.39%) | 981,300 |
23 May 2024 | JPY | 1,797 | 1,826 | 1,766 | 1,776 | 1,776 | -14 (-0.78%) | 1,063,000 |
22 May 2024 | JPY | 1,778 | 1,809.5 | 1,756 | 1,790 | 1,790 | +31 (+1.76%) | 1,118,800 |
21 May 2024 | JPY | 1,779 | 1,782 | 1,752.5 | 1,759 | 1,759 | -11 (-0.62%) | 638,300 |