Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2024 | JPY | 2,344 | 2,361.5 | 2,315 | 2,341.5 | 2,341.5 | +26 (+1.12%) | 3,836,900 |
28 Jun 2024 | JPY | 2,330 | 2,331.5 | 2,300.5 | 2,315.5 | 2,315.5 | +19 (+0.83%) | 2,795,900 |
27 Jun 2024 | JPY | 2,342.5 | 2,351 | 2,291 | 2,296.5 | 2,296.5 | -62.5 (-2.65%) | 4,385,100 |
26 Jun 2024 | JPY | 2,353 | 2,368.5 | 2,313 | 2,359 | 2,359 | +21 (+0.90%) | 3,280,900 |
25 Jun 2024 | JPY | 2,341.5 | 2,372.5 | 2,322 | 2,338 | 2,338 | -16 (-0.68%) | 3,903,400 |
24 Jun 2024 | JPY | 2,367.5 | 2,380.5 | 2,350.5 | 2,354 | 2,354 | -14 (-0.59%) | 2,603,600 |
21 Jun 2024 | JPY | 2,388 | 2,397.5 | 2,357.5 | 2,368 | 2,368 | -35.5 (-1.48%) | 3,347,700 |
20 Jun 2024 | JPY | 2,414 | 2,428 | 2,389 | 2,403.5 | 2,403.5 | -10.5 (-0.43%) | 2,421,800 |
19 Jun 2024 | JPY | 2,439 | 2,453 | 2,406 | 2,414 | 2,414 | +10.5 (+0.44%) | 2,680,600 |
18 Jun 2024 | JPY | 2,380 | 2,428 | 2,378.5 | 2,403.5 | 2,403.5 | +57 (+2.43%) | 3,548,000 |
17 Jun 2024 | JPY | 2,399 | 2,399.5 | 2,338.5 | 2,346.5 | 2,346.5 | -70.5 (-2.92%) | 3,642,200 |
14 Jun 2024 | JPY | 2,462.5 | 2,468 | 2,393 | 2,417 | 2,417 | -46 (-1.87%) | 4,496,200 |
13 Jun 2024 | JPY | 2,440.5 | 2,474 | 2,405 | 2,463 | 2,463 | +67.5 (+2.82%) | 6,870,800 |
12 Jun 2024 | JPY | 2,365 | 2,423.5 | 2,363.5 | 2,395.5 | 2,395.5 | +10.5 (+0.44%) | 3,643,300 |
11 Jun 2024 | JPY | 2,400.5 | 2,416 | 2,385 | 2,385 | 2,385 | -8 (-0.33%) | 3,172,800 |
10 Jun 2024 | JPY | 2,305 | 2,393.5 | 2,305 | 2,393 | 2,393 | +88 (+3.82%) | 4,479,000 |
7 Jun 2024 | JPY | 2,304 | 2,323 | 2,278.5 | 2,305 | 2,305 | +2 (+0.09%) | 3,550,800 |
6 Jun 2024 | JPY | 2,340.5 | 2,347.5 | 2,296.5 | 2,303 | 2,303 | +2 (+0.09%) | 3,585,600 |
5 Jun 2024 | JPY | 2,380 | 2,383.5 | 2,295.5 | 2,301 | 2,301 | -88 (-3.68%) | 5,547,300 |
4 Jun 2024 | JPY | 2,357.5 | 2,413.5 | 2,340 | 2,389 | 2,389 | +31.5 (+1.34%) | 4,582,400 |
3 Jun 2024 | JPY | 2,357.5 | 2,368 | 2,340 | 2,357.5 | 2,357.5 | -0.5 (-0.02%) | 2,836,200 |
31 May 2024 | JPY | 2,310 | 2,366.5 | 2,310 | 2,358 | 2,358 | +30.5 (+1.31%) | 4,842,800 |
30 May 2024 | JPY | 2,327 | 2,336 | 2,289 | 2,327.5 | 2,327.5 | -32.5 (-1.38%) | 3,808,900 |
29 May 2024 | JPY | 2,374 | 2,392 | 2,351 | 2,360 | 2,360 | -3.5 (-0.15%) | 3,763,800 |
28 May 2024 | JPY | 2,350 | 2,377.5 | 2,335 | 2,363.5 | 2,363.5 | +13.5 (+0.57%) | 4,140,200 |
27 May 2024 | JPY | 2,362 | 2,364.5 | 2,334.5 | 2,350 | 2,350 | -12.5 (-0.53%) | 3,265,100 |
24 May 2024 | JPY | 2,368 | 2,372.5 | 2,334.5 | 2,362.5 | 2,362.5 | -41 (-1.71%) | 4,881,500 |
23 May 2024 | JPY | 2,455 | 2,467 | 2,403.5 | 2,403.5 | 2,403.5 | +5 (+0.21%) | 5,492,800 |
22 May 2024 | JPY | 2,416.5 | 2,416.5 | 2,372.5 | 2,398.5 | 2,398.5 | -21 (-0.87%) | 4,556,700 |
21 May 2024 | JPY | 2,473.5 | 2,506 | 2,417 | 2,419.5 | 2,419.5 | -58 (-2.34%) | 4,828,700 |