Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | JPY | 2,839 | 2,851.5 | 2,832 | 2,850 | 2,850 | +9.5 (+0.33%) | 226,800 |
2 Jul 2024 | JPY | 2,846 | 2,848 | 2,830.5 | 2,840.5 | 2,840.5 | -17.5 (-0.61%) | 257,100 |
1 Jul 2024 | JPY | 2,860 | 2,875 | 2,846.5 | 2,858 | 2,858 | +12 (+0.42%) | 201,500 |
28 Jun 2024 | JPY | 2,867 | 2,872.5 | 2,843 | 2,846 | 2,846 | -33 (-1.15%) | 341,100 |
27 Jun 2024 | JPY | 2,898 | 2,902 | 2,866 | 2,879 | 2,879 | -19 (-0.66%) | 161,300 |
26 Jun 2024 | JPY | 2,906 | 2,910 | 2,898 | 2,898 | 2,898 | -13.5 (-0.46%) | 203,900 |
25 Jun 2024 | JPY | 2,888.5 | 2,916 | 2,888.5 | 2,911.5 | 2,911.5 | +24 (+0.83%) | 152,400 |
24 Jun 2024 | JPY | 2,902 | 2,904.5 | 2,881.5 | 2,887.5 | 2,887.5 | +5.5 (+0.19%) | 147,400 |
21 Jun 2024 | JPY | 2,875 | 2,904.5 | 2,874.5 | 2,882 | 2,882 | +12 (+0.42%) | 285,000 |
20 Jun 2024 | JPY | 2,865.5 | 2,876 | 2,857.5 | 2,870 | 2,870 | +4.5 (+0.16%) | 104,100 |
19 Jun 2024 | JPY | 2,865 | 2,870 | 2,853 | 2,865.5 | 2,865.5 | -3.5 (-0.12%) | 98,000 |
18 Jun 2024 | JPY | 2,900 | 2,901.5 | 2,857 | 2,869 | 2,869 | -18 (-0.62%) | 166,300 |
17 Jun 2024 | JPY | 2,900.5 | 2,903.5 | 2,880 | 2,887 | 2,887 | -15.5 (-0.53%) | 91,300 |
14 Jun 2024 | JPY | 2,866.5 | 2,909.5 | 2,865.5 | 2,902.5 | 2,902.5 | +22.5 (+0.78%) | 211,500 |
13 Jun 2024 | JPY | 2,900 | 2,906.5 | 2,877 | 2,880 | 2,880 | -20 (-0.69%) | 101,900 |
12 Jun 2024 | JPY | 2,910 | 2,913 | 2,900 | 2,900 | 2,900 | -8 (-0.28%) | 81,200 |
11 Jun 2024 | JPY | 2,909 | 2,931.5 | 2,908 | 2,908 | 2,908 | -9 (-0.31%) | 137,400 |
10 Jun 2024 | JPY | 2,922 | 2,925.5 | 2,907.5 | 2,917 | 2,917 | +4 (+0.14%) | 126,000 |
7 Jun 2024 | JPY | 2,921 | 2,923 | 2,907.5 | 2,913 | 2,913 | -3 (-0.10%) | 91,000 |
6 Jun 2024 | JPY | 2,936.5 | 2,936.5 | 2,907 | 2,916 | 2,916 | -17 (-0.58%) | 109,000 |
5 Jun 2024 | JPY | 2,923 | 2,942 | 2,911 | 2,933 | 2,933 | +6.5 (+0.22%) | 106,700 |
4 Jun 2024 | JPY | 2,915 | 2,927.5 | 2,908 | 2,926.5 | 2,926.5 | +10 (+0.34%) | 85,300 |
3 Jun 2024 | JPY | 2,909.5 | 2,936 | 2,901 | 2,916.5 | 2,916.5 | +29.5 (+1.02%) | 216,000 |
31 May 2024 | JPY | 2,859.5 | 2,888 | 2,859.5 | 2,887 | 2,887 | +21.5 (+0.75%) | 267,800 |
30 May 2024 | JPY | 2,860 | 2,867 | 2,845.5 | 2,865.5 | 2,865.5 | -2.5 (-0.09%) | 126,500 |
29 May 2024 | JPY | 2,900 | 2,901 | 2,867.5 | 2,868 | 2,868 | -36 (-1.24%) | 155,300 |
28 May 2024 | JPY | 2,918 | 2,924.5 | 2,902 | 2,904 | 2,904 | -27.5 (-0.94%) | 88,200 |
27 May 2024 | JPY | 2,922.5 | 2,934.5 | 2,904.5 | 2,931.5 | 2,931.5 | +5.5 (+0.19%) | 158,200 |
24 May 2024 | JPY | 2,900 | 2,935 | 2,895 | 2,926 | 2,926 | +8.5 (+0.29%) | 114,000 |
23 May 2024 | JPY | 2,902 | 2,921 | 2,885 | 2,917.5 | 2,917.5 | +9.5 (+0.33%) | 126,900 |