Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2024 | JPY | 4,915 | 4,947 | 4,842 | 4,908 | 4,908 | -50 (-1.01%) | 1,320,300 |
1 Jul 2024 | JPY | 5,063 | 5,103 | 4,905 | 4,958 | 4,958 | -139 (-2.73%) | 1,635,900 |
28 Jun 2024 | JPY | 5,018 | 5,118 | 5,017 | 5,097 | 5,097 | +107 (+2.14%) | 1,370,300 |
27 Jun 2024 | JPY | 4,950 | 5,010 | 4,931 | 4,990 | 4,990 | -10 (-0.20%) | 898,900 |
26 Jun 2024 | JPY | 4,997 | 5,059 | 4,963 | 5,000 | 5,000 | +60 (+1.21%) | 807,700 |
25 Jun 2024 | JPY | 4,950 | 4,977 | 4,913 | 4,940 | 4,940 | -26 (-0.52%) | 716,000 |
24 Jun 2024 | JPY | 4,954 | 4,994 | 4,902 | 4,966 | 4,966 | +82 (+1.68%) | 1,000,100 |
21 Jun 2024 | JPY | 4,877 | 4,911 | 4,845 | 4,884 | 4,884 | +47 (+0.97%) | 1,178,800 |
20 Jun 2024 | JPY | 4,869 | 4,887 | 4,762 | 4,837 | 4,837 | +5 (+0.10%) | 962,000 |
19 Jun 2024 | JPY | 4,800 | 4,856 | 4,772 | 4,832 | 4,832 | +60 (+1.26%) | 964,900 |
18 Jun 2024 | JPY | 4,737 | 4,793 | 4,699 | 4,772 | 4,772 | +175 (+3.81%) | 1,467,700 |
17 Jun 2024 | JPY | 4,571 | 4,597 | 4,515 | 4,597 | 4,597 | +72 (+1.59%) | 1,010,200 |
14 Jun 2024 | JPY | 4,518 | 4,581 | 4,518 | 4,525 | 4,525 | -16 (-0.35%) | 1,452,700 |
13 Jun 2024 | JPY | 4,599 | 4,616 | 4,527 | 4,541 | 4,541 | -46 (-1.00%) | 929,000 |
12 Jun 2024 | JPY | 4,656 | 4,665 | 4,572 | 4,587 | 4,587 | -101 (-2.15%) | 898,200 |
11 Jun 2024 | JPY | 4,643 | 4,729 | 4,612 | 4,688 | 4,688 | +67 (+1.45%) | 786,900 |
10 Jun 2024 | JPY | 4,660 | 4,671 | 4,610 | 4,621 | 4,621 | -46 (-0.99%) | 796,000 |
7 Jun 2024 | JPY | 4,653 | 4,683 | 4,596 | 4,667 | 4,667 | -16 (-0.34%) | 1,042,200 |
6 Jun 2024 | JPY | 4,652 | 4,745 | 4,643 | 4,683 | 4,683 | +15 (+0.32%) | 977,900 |
5 Jun 2024 | JPY | 4,779 | 4,782 | 4,635 | 4,668 | 4,668 | -144 (-2.99%) | 1,257,800 |
4 Jun 2024 | JPY | 4,620 | 4,826 | 4,620 | 4,812 | 4,812 | +192 (+4.16%) | 2,267,400 |
3 Jun 2024 | JPY | 4,699 | 4,761 | 4,613 | 4,620 | 4,620 | +261 (+5.99%) | 2,414,500 |
31 May 2024 | JPY | 4,364 | 4,408 | 4,334 | 4,359 | 4,359 | +50 (+1.16%) | 1,617,300 |
30 May 2024 | JPY | 4,490 | 4,498 | 4,289 | 4,309 | 4,309 | -225 (-4.96%) | 1,346,300 |
29 May 2024 | JPY | 4,530 | 4,584 | 4,482 | 4,534 | 4,534 | +100 (+2.26%) | 1,206,200 |
28 May 2024 | JPY | 4,448 | 4,476 | 4,420 | 4,434 | 4,434 | +6 (+0.14%) | 737,600 |
27 May 2024 | JPY | 4,468 | 4,497 | 4,388 | 4,428 | 4,428 | -40 (-0.90%) | 1,062,600 |
24 May 2024 | JPY | 4,447 | 4,528 | 4,418 | 4,468 | 4,468 | -49 (-1.08%) | 930,600 |
23 May 2024 | JPY | 4,558 | 4,558 | 4,490 | 4,517 | 4,517 | -41 (-0.90%) | 1,013,400 |
22 May 2024 | JPY | 4,641 | 4,641 | 4,517 | 4,558 | 4,558 | -131 (-2.79%) | 1,359,300 |