Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | JPY | 2,086 | 2,096 | 2,065.5 | 2,071 | 2,071 | +9 (+0.44%) | 1,659,400 |
25 Jun 2024 | JPY | 2,048 | 2,069.5 | 2,048 | 2,062 | 2,062 | +23 (+1.13%) | 652,100 |
24 Jun 2024 | JPY | 2,030 | 2,048.5 | 2,014.5 | 2,039 | 2,039 | +4.5 (+0.22%) | 616,300 |
21 Jun 2024 | JPY | 2,040 | 2,069.5 | 2,023.5 | 2,034.5 | 2,034.5 | -26 (-1.26%) | 1,060,700 |
20 Jun 2024 | JPY | 1,991 | 2,061.5 | 1,991 | 2,060.5 | 2,060.5 | +70.5 (+3.54%) | 974,800 |
19 Jun 2024 | JPY | 1,976.5 | 1,991 | 1,960 | 1,990 | 1,990 | +13.5 (+0.68%) | 560,700 |
18 Jun 2024 | JPY | 2,022 | 2,031.5 | 1,976 | 1,976.5 | 1,976.5 | -32 (-1.59%) | 652,500 |
17 Jun 2024 | JPY | 2,014 | 2,024.5 | 1,989 | 2,008.5 | 2,008.5 | -6.5 (-0.32%) | 539,600 |
14 Jun 2024 | JPY | 2,019 | 2,035 | 1,995.5 | 2,015 | 2,015 | +34.5 (+1.74%) | 1,021,100 |
13 Jun 2024 | JPY | 1,951 | 1,991.5 | 1,943.5 | 1,980.5 | 1,980.5 | +45.5 (+2.35%) | 835,500 |
12 Jun 2024 | JPY | 1,974 | 1,992.5 | 1,931.5 | 1,935 | 1,935 | -41 (-2.07%) | 478,200 |
11 Jun 2024 | JPY | 1,996 | 2,010 | 1,968 | 1,976 | 1,976 | -17 (-0.85%) | 454,300 |
10 Jun 2024 | JPY | 2,019.5 | 2,021.5 | 1,984 | 1,993 | 1,993 | -10.5 (-0.52%) | 696,100 |
7 Jun 2024 | JPY | 1,994 | 2,024 | 1,974.5 | 2,003.5 | 2,003.5 | +73 (+3.78%) | 1,030,900 |
6 Jun 2024 | JPY | 1,938 | 1,951.5 | 1,908 | 1,930.5 | 1,930.5 | -7.5 (-0.39%) | 717,300 |
5 Jun 2024 | JPY | 1,975 | 1,986.5 | 1,935 | 1,938 | 1,938 | -6.5 (-0.33%) | 1,069,300 |
4 Jun 2024 | JPY | 1,911 | 1,952 | 1,903.5 | 1,944.5 | 1,944.5 | +55.5 (+2.94%) | 1,296,400 |
3 Jun 2024 | JPY | 1,930 | 1,930 | 1,872.5 | 1,889 | 1,889 | -11.5 (-0.61%) | 925,600 |
31 May 2024 | JPY | 1,900 | 1,904.5 | 1,874 | 1,900.5 | 1,900.5 | +21.5 (+1.14%) | 1,146,700 |
30 May 2024 | JPY | 1,846 | 1,885.5 | 1,845 | 1,879 | 1,879 | +17.5 (+0.94%) | 913,900 |
29 May 2024 | JPY | 1,853.5 | 1,883 | 1,838 | 1,861.5 | 1,861.5 | -3.5 (-0.19%) | 964,600 |
28 May 2024 | JPY | 1,906 | 1,921.5 | 1,864 | 1,865 | 1,865 | -44.5 (-2.33%) | 483,000 |
27 May 2024 | JPY | 1,913 | 1,920.5 | 1,882.5 | 1,909.5 | 1,909.5 | -1.5 (-0.08%) | 468,800 |
24 May 2024 | JPY | 1,896 | 1,917.5 | 1,877 | 1,911 | 1,911 | -8.5 (-0.44%) | 763,000 |
23 May 2024 | JPY | 1,908.5 | 1,931 | 1,889 | 1,919.5 | 1,919.5 | +37.5 (+1.99%) | 861,100 |
22 May 2024 | JPY | 1,881 | 1,896.5 | 1,860 | 1,882 | 1,882 | +12 (+0.64%) | 607,800 |
21 May 2024 | JPY | 1,888 | 1,916 | 1,870 | 1,870 | 1,870 | -23 (-1.22%) | 769,600 |
20 May 2024 | JPY | 1,900 | 1,904 | 1,870.5 | 1,893 | 1,893 | -11.5 (-0.60%) | 588,000 |
17 May 2024 | JPY | 1,954.5 | 1,954.5 | 1,903 | 1,904.5 | 1,904.5 | -63.5 (-3.23%) | 718,800 |
16 May 2024 | JPY | 1,970 | 1,987.5 | 1,961.5 | 1,968 | 1,968 | -2 (-0.10%) | 605,800 |