Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2024 | JPY | 1,487 | 1,528.5 | 1,480 | 1,490.5 | 1,490.5 | +12.5 (+0.85%) | 3,103,800 |
19 Jun 2024 | JPY | 1,481 | 1,492.5 | 1,466.5 | 1,478 | 1,478 | -1.5 (-0.10%) | 2,006,200 |
18 Jun 2024 | JPY | 1,490 | 1,494 | 1,459 | 1,479.5 | 1,479.5 | +3 (+0.20%) | 3,248,900 |
17 Jun 2024 | JPY | 1,491 | 1,504 | 1,472.5 | 1,476.5 | 1,476.5 | -25.5 (-1.70%) | 3,169,600 |
14 Jun 2024 | JPY | 1,497 | 1,502.5 | 1,479 | 1,502 | 1,502 | -11 (-0.73%) | 4,973,400 |
13 Jun 2024 | JPY | 1,538 | 1,546.5 | 1,512.5 | 1,513 | 1,513 | -11.5 (-0.75%) | 2,950,200 |
12 Jun 2024 | JPY | 1,536 | 1,544 | 1,520.5 | 1,524.5 | 1,524.5 | -14 (-0.91%) | 3,447,600 |
11 Jun 2024 | JPY | 1,550.5 | 1,556.5 | 1,531 | 1,538.5 | 1,538.5 | -13 (-0.84%) | 3,327,500 |
10 Jun 2024 | JPY | 1,570.5 | 1,581.5 | 1,544.5 | 1,551.5 | 1,551.5 | -59 (-3.66%) | 4,990,400 |
7 Jun 2024 | JPY | 1,614.5 | 1,630 | 1,600 | 1,610.5 | 1,610.5 | +1 (+0.06%) | 2,669,600 |
6 Jun 2024 | JPY | 1,669 | 1,683 | 1,607 | 1,609.5 | 1,609.5 | -45.5 (-2.75%) | 3,526,200 |
5 Jun 2024 | JPY | 1,657 | 1,680 | 1,634 | 1,655 | 1,655 | +0.5 (+0.03%) | 3,291,000 |
4 Jun 2024 | JPY | 1,632 | 1,686 | 1,627 | 1,654.5 | 1,654.5 | +29.5 (+1.82%) | 6,712,600 |
3 Jun 2024 | JPY | 1,535 | 1,628 | 1,533 | 1,625 | 1,625 | +101 (+6.63%) | 5,770,200 |
31 May 2024 | JPY | 1,505 | 1,525 | 1,497.5 | 1,524 | 1,524 | +24 (+1.60%) | 4,683,900 |
30 May 2024 | JPY | 1,466.5 | 1,507 | 1,462 | 1,500 | 1,500 | +3.5 (+0.23%) | 3,015,500 |
29 May 2024 | JPY | 1,530 | 1,535.5 | 1,488 | 1,496.5 | 1,496.5 | -42.5 (-2.76%) | 3,919,700 |
28 May 2024 | JPY | 1,538 | 1,556 | 1,532.5 | 1,539 | 1,539 | -6 (-0.39%) | 2,342,300 |
27 May 2024 | JPY | 1,548.5 | 1,548.5 | 1,513 | 1,545 | 1,545 | -6 (-0.39%) | 1,935,200 |
24 May 2024 | JPY | 1,513 | 1,563 | 1,501.5 | 1,551 | 1,551 | -36.5 (-2.30%) | 3,880,100 |
23 May 2024 | JPY | 1,584 | 1,591.5 | 1,564 | 1,587.5 | 1,587.5 | +8 (+0.51%) | 2,812,200 |
22 May 2024 | JPY | 1,580 | 1,593 | 1,569.5 | 1,579.5 | 1,579.5 | -1.5 (-0.09%) | 2,410,300 |
21 May 2024 | JPY | 1,627 | 1,636.5 | 1,581 | 1,581 | 1,581 | -32 (-1.98%) | 3,342,300 |
20 May 2024 | JPY | 1,635 | 1,651 | 1,611.5 | 1,613 | 1,613 | -0.5 (-0.03%) | 3,420,600 |
17 May 2024 | JPY | 1,659.5 | 1,670.5 | 1,611.5 | 1,613.5 | 1,613.5 | -48.5 (-2.92%) | 4,713,500 |
16 May 2024 | JPY | 1,665.5 | 1,685 | 1,636.5 | 1,662 | 1,662 | -34.5 (-2.03%) | 4,021,700 |
15 May 2024 | JPY | 1,707 | 1,768 | 1,693.5 | 1,696.5 | 1,696.5 | +17 (+1.01%) | 3,510,100 |
14 May 2024 | JPY | 1,645 | 1,694 | 1,636 | 1,679.5 | 1,679.5 | +50 (+3.07%) | 3,569,100 |
13 May 2024 | JPY | 1,610 | 1,634.5 | 1,598.5 | 1,629.5 | 1,629.5 | +6 (+0.37%) | 3,177,400 |
10 May 2024 | JPY | 1,687 | 1,694 | 1,616.5 | 1,623.5 | 1,623.5 | -66 (-3.91%) | 4,010,800 |