Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2024 | JPY | 2,224.5 | 2,246.5 | 2,220 | 2,220 | 2,220 | +7 (+0.32%) | 1,638,300 |
20 Jun 2024 | JPY | 2,245.5 | 2,249.5 | 2,207.5 | 2,213 | 2,213 | -43 (-1.91%) | 1,503,500 |
19 Jun 2024 | JPY | 2,290 | 2,291 | 2,246 | 2,256 | 2,256 | -37.5 (-1.64%) | 1,190,300 |
18 Jun 2024 | JPY | 2,279 | 2,307 | 2,275.5 | 2,293.5 | 2,293.5 | +22.5 (+0.99%) | 854,800 |
17 Jun 2024 | JPY | 2,270.5 | 2,278.5 | 2,253.5 | 2,271 | 2,271 | -14 (-0.61%) | 1,234,600 |
14 Jun 2024 | JPY | 2,307 | 2,328.5 | 2,281 | 2,285 | 2,285 | -30 (-1.30%) | 1,865,100 |
13 Jun 2024 | JPY | 2,350 | 2,365.5 | 2,311.5 | 2,315 | 2,315 | +7 (+0.30%) | 1,491,300 |
12 Jun 2024 | JPY | 2,333 | 2,353 | 2,293 | 2,308 | 2,308 | -15 (-0.65%) | 1,793,700 |
11 Jun 2024 | JPY | 2,289 | 2,333 | 2,276.5 | 2,323 | 2,323 | +63 (+2.79%) | 2,272,700 |
10 Jun 2024 | JPY | 2,224.5 | 2,267 | 2,221 | 2,260 | 2,260 | +42 (+1.89%) | 1,307,000 |
7 Jun 2024 | JPY | 2,200.5 | 2,224 | 2,190.5 | 2,218 | 2,218 | -15 (-0.67%) | 2,501,200 |
6 Jun 2024 | JPY | 2,273 | 2,287 | 2,225.5 | 2,233 | 2,233 | -19 (-0.84%) | 2,103,400 |
5 Jun 2024 | JPY | 2,239.5 | 2,254 | 2,225 | 2,252 | 2,252 | +10.5 (+0.47%) | 1,244,000 |
4 Jun 2024 | JPY | 2,228 | 2,242.5 | 2,203.5 | 2,241.5 | 2,241.5 | +26.5 (+1.20%) | 1,253,800 |
3 Jun 2024 | JPY | 2,175.5 | 2,238 | 2,163 | 2,215 | 2,215 | +53 (+2.45%) | 1,974,600 |
31 May 2024 | JPY | 2,137.5 | 2,162 | 2,132 | 2,162 | 2,162 | +25 (+1.17%) | 2,381,100 |
30 May 2024 | JPY | 2,100 | 2,137 | 2,095 | 2,137 | 2,137 | +17 (+0.80%) | 2,473,200 |
29 May 2024 | JPY | 2,160 | 2,167 | 2,111 | 2,120 | 2,120 | -48.5 (-2.24%) | 3,771,400 |
28 May 2024 | JPY | 2,203.5 | 2,210 | 2,165 | 2,168.5 | 2,168.5 | -31.5 (-1.43%) | 1,352,400 |
27 May 2024 | JPY | 2,185 | 2,201 | 2,179 | 2,200 | 2,200 | +14.5 (+0.66%) | 1,169,800 |
24 May 2024 | JPY | 2,150 | 2,194.5 | 2,150 | 2,185.5 | 2,185.5 | +19 (+0.88%) | 1,065,400 |
23 May 2024 | JPY | 2,160 | 2,167 | 2,147 | 2,166.5 | 2,166.5 | -11.5 (-0.53%) | 1,768,600 |
22 May 2024 | JPY | 2,195 | 2,206.5 | 2,178 | 2,178 | 2,178 | -35 (-1.58%) | 1,945,200 |
21 May 2024 | JPY | 2,217 | 2,231 | 2,209 | 2,213 | 2,213 | +5 (+0.23%) | 1,076,800 |
20 May 2024 | JPY | 2,210 | 2,217 | 2,195 | 2,208 | 2,208 | -7 (-0.32%) | 1,613,800 |
17 May 2024 | JPY | 2,202 | 2,231 | 2,181 | 2,215 | 2,215 | +6 (+0.27%) | 1,979,300 |
16 May 2024 | JPY | 2,269 | 2,273 | 2,202.5 | 2,209 | 2,209 | -27 (-1.21%) | 2,537,100 |
15 May 2024 | JPY | 2,275.5 | 2,277 | 2,232 | 2,236 | 2,236 | -7.5 (-0.33%) | 1,288,000 |
14 May 2024 | JPY | 2,225 | 2,263 | 2,211.5 | 2,243.5 | 2,243.5 | +25 (+1.13%) | 1,253,400 |
13 May 2024 | JPY | 2,200 | 2,233 | 2,199.5 | 2,218.5 | 2,218.5 | +11.5 (+0.52%) | 840,200 |