Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2024 | JPY | 2,622 | 2,637.5 | 2,537 | 2,550.5 | 2,550.5 | -22 (-0.86%) | 2,656,700 |
20 Jun 2024 | JPY | 2,594.5 | 2,594.5 | 2,565.5 | 2,572.5 | 2,572.5 | -1 (-0.04%) | 763,800 |
19 Jun 2024 | JPY | 2,576.5 | 2,615.5 | 2,564 | 2,573.5 | 2,573.5 | -14 (-0.54%) | 795,100 |
18 Jun 2024 | JPY | 2,560.5 | 2,614 | 2,552.5 | 2,587.5 | 2,587.5 | +24.5 (+0.96%) | 1,692,700 |
17 Jun 2024 | JPY | 2,622 | 2,624.5 | 2,559.5 | 2,563 | 2,563 | -83.5 (-3.16%) | 1,380,700 |
14 Jun 2024 | JPY | 2,616.5 | 2,669 | 2,613.5 | 2,646.5 | 2,646.5 | +4.5 (+0.17%) | 2,541,300 |
13 Jun 2024 | JPY | 2,697.5 | 2,705 | 2,638 | 2,642 | 2,642 | -55.5 (-2.06%) | 1,422,300 |
12 Jun 2024 | JPY | 2,737 | 2,746.5 | 2,683 | 2,697.5 | 2,697.5 | -28 (-1.03%) | 1,589,500 |
11 Jun 2024 | JPY | 2,721 | 2,737.5 | 2,690 | 2,725.5 | 2,725.5 | -10.5 (-0.38%) | 1,896,200 |
10 Jun 2024 | JPY | 2,681.5 | 2,749 | 2,681.5 | 2,736 | 2,736 | +48.5 (+1.80%) | 1,304,000 |
7 Jun 2024 | JPY | 2,649 | 2,689.5 | 2,640 | 2,687.5 | 2,687.5 | +57 (+2.17%) | 1,140,800 |
6 Jun 2024 | JPY | 2,641.5 | 2,683.5 | 2,611 | 2,630.5 | 2,630.5 | -4 (-0.15%) | 2,556,200 |
5 Jun 2024 | JPY | 2,657 | 2,683.5 | 2,620 | 2,634.5 | 2,634.5 | -35.5 (-1.33%) | 2,881,000 |
4 Jun 2024 | JPY | 2,673 | 2,689 | 2,661 | 2,670 | 2,670 | -3 (-0.11%) | 2,632,500 |
3 Jun 2024 | JPY | 2,570 | 2,691.5 | 2,567 | 2,673 | 2,673 | +53 (+2.02%) | 3,677,900 |
31 May 2024 | JPY | 2,535.5 | 2,649.5 | 2,509 | 2,620 | 2,620 | +317.5 (+13.79%) | 12,060,000 |
30 May 2024 | JPY | 2,289 | 2,314.5 | 2,270.5 | 2,302.5 | 2,302.5 | +30.5 (+1.34%) | 1,446,400 |
29 May 2024 | JPY | 2,248 | 2,298 | 2,241 | 2,272 | 2,272 | +27 (+1.20%) | 1,080,900 |
28 May 2024 | JPY | 2,240 | 2,245 | 2,226.5 | 2,245 | 2,245 | +14 (+0.63%) | 570,200 |
27 May 2024 | JPY | 2,215.5 | 2,236 | 2,201 | 2,231 | 2,231 | +16.5 (+0.75%) | 648,700 |
24 May 2024 | JPY | 2,217.5 | 2,225 | 2,195 | 2,214.5 | 2,214.5 | -3 (-0.14%) | 726,800 |
23 May 2024 | JPY | 2,223 | 2,243 | 2,206 | 2,217.5 | 2,217.5 | +20.5 (+0.93%) | 950,000 |
22 May 2024 | JPY | 2,160 | 2,215 | 2,150.5 | 2,197 | 2,197 | +30.5 (+1.41%) | 818,600 |
21 May 2024 | JPY | 2,196 | 2,196.5 | 2,166.5 | 2,166.5 | 2,166.5 | -29 (-1.32%) | 1,214,500 |
20 May 2024 | JPY | 2,217.5 | 2,218.5 | 2,181 | 2,195.5 | 2,195.5 | -20.5 (-0.93%) | 1,460,600 |
17 May 2024 | JPY | 2,229.5 | 2,236 | 2,198.5 | 2,216 | 2,216 | -20 (-0.89%) | 826,400 |
16 May 2024 | JPY | 2,240 | 2,242.5 | 2,215.5 | 2,236 | 2,236 | +31 (+1.41%) | 979,500 |
15 May 2024 | JPY | 2,225 | 2,229 | 2,192 | 2,205 | 2,205 | -11.5 (-0.52%) | 1,183,100 |
14 May 2024 | JPY | 2,239.5 | 2,241.5 | 2,194 | 2,216.5 | 2,216.5 | -23.5 (-1.05%) | 2,116,700 |
13 May 2024 | JPY | 2,290 | 2,300.5 | 2,226 | 2,240 | 2,240 | +157.5 (+7.56%) | 5,011,900 |