Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2024 | JPY | 2,607 | 2,637.5 | 2,595.5 | 2,601.5 | 2,601.5 | +6.5 (+0.25%) | 1,289,300 |
20 Jun 2024 | JPY | 2,598 | 2,623 | 2,572.5 | 2,595 | 2,595 | -2.5 (-0.10%) | 734,700 |
19 Jun 2024 | JPY | 2,618 | 2,625.5 | 2,596.5 | 2,597.5 | 2,597.5 | -25.5 (-0.97%) | 809,900 |
18 Jun 2024 | JPY | 2,611 | 2,634.5 | 2,602 | 2,623 | 2,623 | +23.5 (+0.90%) | 838,400 |
17 Jun 2024 | JPY | 2,638 | 2,660 | 2,582 | 2,599.5 | 2,599.5 | -46 (-1.74%) | 1,399,500 |
14 Jun 2024 | JPY | 2,619.5 | 2,645.5 | 2,595 | 2,645.5 | 2,645.5 | +45 (+1.73%) | 1,282,600 |
13 Jun 2024 | JPY | 2,647 | 2,649 | 2,576 | 2,600.5 | 2,600.5 | -58 (-2.18%) | 2,223,700 |
12 Jun 2024 | JPY | 2,727 | 2,727 | 2,650 | 2,658.5 | 2,658.5 | -53.5 (-1.97%) | 1,759,500 |
11 Jun 2024 | JPY | 2,713 | 2,730.5 | 2,694 | 2,712 | 2,712 | -5 (-0.18%) | 1,422,500 |
10 Jun 2024 | JPY | 2,740 | 2,752.5 | 2,713 | 2,717 | 2,717 | -5 (-0.18%) | 1,076,600 |
7 Jun 2024 | JPY | 2,727 | 2,758.5 | 2,700 | 2,722 | 2,722 | -13 (-0.48%) | 1,376,600 |
6 Jun 2024 | JPY | 2,757 | 2,764 | 2,720 | 2,735 | 2,735 | +5.5 (+0.20%) | 1,878,500 |
5 Jun 2024 | JPY | 2,825 | 2,825.5 | 2,725 | 2,729.5 | 2,729.5 | -95.5 (-3.38%) | 3,202,100 |
4 Jun 2024 | JPY | 2,838 | 2,838 | 2,793.5 | 2,825 | 2,825 | -14 (-0.49%) | 1,053,200 |
3 Jun 2024 | JPY | 2,855 | 2,860 | 2,816 | 2,839 | 2,839 | -11 (-0.39%) | 1,040,900 |
31 May 2024 | JPY | 2,798 | 2,855 | 2,788 | 2,850 | 2,850 | +45 (+1.60%) | 1,220,500 |
30 May 2024 | JPY | 2,806 | 2,828.5 | 2,768 | 2,805 | 2,805 | -19 (-0.67%) | 1,760,100 |
29 May 2024 | JPY | 2,884 | 2,890 | 2,824 | 2,824 | 2,824 | -80.5 (-2.77%) | 2,672,700 |
28 May 2024 | JPY | 2,970 | 2,980 | 2,887 | 2,904.5 | 2,904.5 | -85.5 (-2.86%) | 1,894,700 |
27 May 2024 | JPY | 2,935 | 2,996 | 2,926.5 | 2,990 | 2,990 | +57 (+1.94%) | 875,300 |
24 May 2024 | JPY | 2,921 | 2,957.5 | 2,911 | 2,933 | 2,933 | -13 (-0.44%) | 649,700 |
23 May 2024 | JPY | 2,915.5 | 2,955 | 2,895 | 2,946 | 2,946 | +30.5 (+1.05%) | 1,168,000 |
22 May 2024 | JPY | 2,978 | 2,981.5 | 2,913 | 2,915.5 | 2,915.5 | -70 (-2.34%) | 1,690,200 |
21 May 2024 | JPY | 3,024 | 3,049 | 2,985.5 | 2,985.5 | 2,985.5 | -34.5 (-1.14%) | 1,165,400 |
20 May 2024 | JPY | 3,052 | 3,065 | 3,003 | 3,020 | 3,020 | -12 (-0.40%) | 1,083,300 |
17 May 2024 | JPY | 3,036 | 3,054 | 3,017 | 3,032 | 3,032 | -36 (-1.17%) | 1,125,000 |
16 May 2024 | JPY | 3,028 | 3,086 | 2,994.5 | 3,068 | 3,068 | +41 (+1.35%) | 1,220,700 |
15 May 2024 | JPY | 3,140 | 3,150 | 3,026 | 3,027 | 3,027 | -112 (-3.57%) | 2,098,700 |
14 May 2024 | JPY | 3,134 | 3,243 | 3,113 | 3,139 | 3,139 | +60 (+1.95%) | 2,123,100 |
13 May 2024 | JPY | 3,025 | 3,198 | 3,023 | 3,079 | 3,079 | +41 (+1.35%) | 3,582,500 |