Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2024 | JPY | 1,978 | 1,979.5 | 1,954.5 | 1,960 | 1,960 | 0.0 (0.0%) | 4,699,500 |
28 Jun 2024 | JPY | 1,965.5 | 1,973 | 1,953 | 1,960 | 1,960 | 0.0 (0.0%) | 5,406,000 |
27 Jun 2024 | JPY | 1,970 | 1,974 | 1,946.5 | 1,960 | 1,960 | -22.5 (-1.13%) | 4,844,400 |
26 Jun 2024 | JPY | 1,970 | 1,986.5 | 1,957 | 1,982.5 | 1,982.5 | +18 (+0.92%) | 6,109,500 |
25 Jun 2024 | JPY | 1,945 | 1,975 | 1,943 | 1,964.5 | 1,964.5 | +24.5 (+1.26%) | 4,114,000 |
24 Jun 2024 | JPY | 1,940 | 1,949 | 1,936 | 1,940 | 1,940 | -4 (-0.21%) | 4,118,500 |
21 Jun 2024 | JPY | 1,944.5 | 1,958 | 1,943.5 | 1,944 | 1,944 | +4.5 (+0.23%) | 9,197,000 |
20 Jun 2024 | JPY | 1,941 | 1,957.5 | 1,924.5 | 1,939.5 | 1,939.5 | +28 (+1.46%) | 6,156,000 |
19 Jun 2024 | JPY | 1,946 | 1,949.5 | 1,910.5 | 1,911.5 | 1,911.5 | -41 (-2.10%) | 6,440,200 |
18 Jun 2024 | JPY | 1,990.5 | 1,995.5 | 1,934 | 1,952.5 | 1,952.5 | -45 (-2.25%) | 7,402,800 |
17 Jun 2024 | JPY | 2,020 | 2,020 | 1,984 | 1,997.5 | 1,997.5 | -7.5 (-0.37%) | 4,590,900 |
14 Jun 2024 | JPY | 2,000 | 2,015.5 | 1,991.5 | 2,005 | 2,005 | -21.5 (-1.06%) | 9,847,000 |
13 Jun 2024 | JPY | 2,048 | 2,048 | 2,020.5 | 2,026.5 | 2,026.5 | -8.5 (-0.42%) | 4,360,800 |
12 Jun 2024 | JPY | 2,045.5 | 2,054 | 2,024.5 | 2,035 | 2,035 | -16 (-0.78%) | 3,878,000 |
11 Jun 2024 | JPY | 2,051 | 2,068 | 2,044 | 2,051 | 2,051 | +3 (+0.15%) | 3,302,100 |
10 Jun 2024 | JPY | 2,065 | 2,065 | 2,041.5 | 2,048 | 2,048 | -6 (-0.29%) | 4,385,900 |
7 Jun 2024 | JPY | 2,050 | 2,057.5 | 2,044 | 2,054 | 2,054 | -8.5 (-0.41%) | 3,398,700 |
6 Jun 2024 | JPY | 2,075 | 2,078 | 2,054 | 2,062.5 | 2,062.5 | +3 (+0.15%) | 4,425,000 |
5 Jun 2024 | JPY | 2,041 | 2,069 | 2,030.5 | 2,059.5 | 2,059.5 | +14 (+0.68%) | 5,229,900 |
4 Jun 2024 | JPY | 2,027.5 | 2,050.5 | 2,016 | 2,045.5 | 2,045.5 | +12.5 (+0.61%) | 5,302,400 |
3 Jun 2024 | JPY | 2,036.5 | 2,062.5 | 2,032.5 | 2,033 | 2,033 | +5 (+0.25%) | 5,094,300 |
31 May 2024 | JPY | 2,035.5 | 2,047.5 | 2,018.5 | 2,028 | 2,028 | -2.5 (-0.12%) | 11,705,800 |
30 May 2024 | JPY | 2,020 | 2,037.5 | 2,006.5 | 2,030.5 | 2,030.5 | +5.5 (+0.27%) | 4,744,300 |
29 May 2024 | JPY | 2,022.5 | 2,034.5 | 2,019.5 | 2,025 | 2,025 | -2.5 (-0.12%) | 3,521,800 |
28 May 2024 | JPY | 2,035 | 2,035 | 2,020 | 2,027.5 | 2,027.5 | -8 (-0.39%) | 1,905,300 |
27 May 2024 | JPY | 2,030 | 2,036 | 2,020 | 2,035.5 | 2,035.5 | +10.5 (+0.52%) | 2,887,200 |
24 May 2024 | JPY | 2,000 | 2,026 | 1,998 | 2,025 | 2,025 | -5 (-0.25%) | 3,698,100 |
23 May 2024 | JPY | 2,034 | 2,039 | 2,018.5 | 2,030 | 2,030 | 0.0 (0.0%) | 2,362,900 |
22 May 2024 | JPY | 2,037 | 2,038.5 | 2,023.5 | 2,030 | 2,030 | -10 (-0.49%) | 2,924,200 |
21 May 2024 | JPY | 2,049 | 2,054.5 | 2,038 | 2,040 | 2,040 | +3 (+0.15%) | 3,068,600 |