Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2024 | JPY | 4,509 | 4,539 | 4,475 | 4,487 | 4,487 | +5 (+0.11%) | 3,028,500 |
28 Jun 2024 | JPY | 4,510 | 4,542 | 4,480 | 4,482 | 4,482 | -23 (-0.51%) | 4,615,700 |
27 Jun 2024 | JPY | 4,514 | 4,530 | 4,486 | 4,505 | 4,505 | -19 (-0.42%) | 2,714,600 |
26 Jun 2024 | JPY | 4,520 | 4,530 | 4,462 | 4,524 | 4,524 | +20 (+0.44%) | 3,329,800 |
25 Jun 2024 | JPY | 4,496 | 4,519 | 4,476 | 4,504 | 4,504 | +4 (+0.09%) | 2,555,700 |
24 Jun 2024 | JPY | 4,513 | 4,527 | 4,468 | 4,500 | 4,500 | -54 (-1.19%) | 2,929,200 |
21 Jun 2024 | JPY | 4,524 | 4,604 | 4,504 | 4,554 | 4,554 | +81 (+1.81%) | 4,186,600 |
20 Jun 2024 | JPY | 4,485 | 4,560 | 4,448 | 4,473 | 4,473 | +8 (+0.18%) | 2,784,900 |
19 Jun 2024 | JPY | 4,475 | 4,500 | 4,434 | 4,465 | 4,465 | +8 (+0.18%) | 2,054,700 |
18 Jun 2024 | JPY | 4,418 | 4,487 | 4,405 | 4,457 | 4,457 | +72 (+1.64%) | 2,537,800 |
17 Jun 2024 | JPY | 4,391 | 4,420 | 4,370 | 4,385 | 4,385 | -23 (-0.52%) | 1,983,700 |
14 Jun 2024 | JPY | 4,390 | 4,430 | 4,354 | 4,408 | 4,408 | +8 (+0.18%) | 4,048,100 |
13 Jun 2024 | JPY | 4,402 | 4,437 | 4,385 | 4,400 | 4,400 | +22 (+0.50%) | 2,717,900 |
12 Jun 2024 | JPY | 4,394 | 4,403 | 4,368 | 4,378 | 4,378 | -27 (-0.61%) | 2,724,200 |
11 Jun 2024 | JPY | 4,401 | 4,435 | 4,385 | 4,405 | 4,405 | -7 (-0.16%) | 2,925,200 |
10 Jun 2024 | JPY | 4,568 | 4,570 | 4,404 | 4,412 | 4,412 | -164 (-3.58%) | 4,451,300 |
7 Jun 2024 | JPY | 4,540 | 4,623 | 4,531 | 4,576 | 4,576 | +37 (+0.82%) | 2,113,300 |
6 Jun 2024 | JPY | 4,647 | 4,647 | 4,510 | 4,539 | 4,539 | -39 (-0.85%) | 2,592,600 |
5 Jun 2024 | JPY | 4,565 | 4,625 | 4,524 | 4,578 | 4,578 | +25 (+0.55%) | 3,037,100 |
4 Jun 2024 | JPY | 4,529 | 4,584 | 4,505 | 4,553 | 4,553 | +48 (+1.07%) | 2,999,600 |
3 Jun 2024 | JPY | 4,452 | 4,518 | 4,422 | 4,505 | 4,505 | +118 (+2.69%) | 3,266,800 |
31 May 2024 | JPY | 4,322 | 4,390 | 4,315 | 4,387 | 4,387 | +50 (+1.15%) | 6,512,400 |
30 May 2024 | JPY | 4,318 | 4,340 | 4,290 | 4,337 | 4,337 | -31 (-0.71%) | 3,428,200 |
29 May 2024 | JPY | 4,490 | 4,491 | 4,368 | 4,368 | 4,368 | -149 (-3.30%) | 4,411,600 |
28 May 2024 | JPY | 4,577 | 4,593 | 4,508 | 4,517 | 4,517 | -68 (-1.48%) | 2,478,600 |
27 May 2024 | JPY | 4,567 | 4,608 | 4,550 | 4,585 | 4,585 | +18 (+0.39%) | 1,665,600 |
24 May 2024 | JPY | 4,500 | 4,587 | 4,483 | 4,567 | 4,567 | -20 (-0.44%) | 2,637,500 |
23 May 2024 | JPY | 4,610 | 4,634 | 4,567 | 4,587 | 4,587 | -24 (-0.52%) | 2,310,100 |
22 May 2024 | JPY | 4,657 | 4,659 | 4,607 | 4,611 | 4,611 | -59 (-1.26%) | 2,340,100 |
21 May 2024 | JPY | 4,736 | 4,737 | 4,664 | 4,670 | 4,670 | -17 (-0.36%) | 3,052,600 |