Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2024 | JPY | 1,265.5 | 1,274 | 1,252.5 | 1,263 | 1,263 | -0.5 (-0.04%) | 1,064,600 |
18 Jun 2024 | JPY | 1,251 | 1,271 | 1,245 | 1,263.5 | 1,263.5 | +5.5 (+0.44%) | 2,463,500 |
17 Jun 2024 | JPY | 1,263 | 1,265.5 | 1,246.5 | 1,258 | 1,258 | -4.5 (-0.36%) | 1,434,500 |
14 Jun 2024 | JPY | 1,257.5 | 1,280 | 1,257 | 1,262.5 | 1,262.5 | +7 (+0.56%) | 2,590,300 |
13 Jun 2024 | JPY | 1,266.5 | 1,275 | 1,250.5 | 1,255.5 | 1,255.5 | +7.5 (+0.60%) | 2,596,900 |
12 Jun 2024 | JPY | 1,248 | 1,256 | 1,232.5 | 1,248 | 1,248 | -16.5 (-1.30%) | 2,351,900 |
11 Jun 2024 | JPY | 1,245 | 1,272 | 1,243 | 1,264.5 | 1,264.5 | +29 (+2.35%) | 3,356,700 |
10 Jun 2024 | JPY | 1,220 | 1,237.5 | 1,215 | 1,235.5 | 1,235.5 | +7.5 (+0.61%) | 2,090,900 |
7 Jun 2024 | JPY | 1,232 | 1,244 | 1,224 | 1,228 | 1,228 | -17 (-1.37%) | 2,429,900 |
6 Jun 2024 | JPY | 1,261.5 | 1,268.5 | 1,242.5 | 1,245 | 1,245 | -23.5 (-1.85%) | 2,935,700 |
5 Jun 2024 | JPY | 1,286 | 1,296 | 1,261.5 | 1,268.5 | 1,268.5 | -31 (-2.39%) | 3,306,100 |
4 Jun 2024 | JPY | 1,280.5 | 1,312.5 | 1,269 | 1,299.5 | 1,299.5 | +39.5 (+3.13%) | 5,306,800 |
3 Jun 2024 | JPY | 1,235.5 | 1,264.5 | 1,231.5 | 1,260 | 1,260 | +35.5 (+2.90%) | 4,389,200 |
31 May 2024 | JPY | 1,181 | 1,248 | 1,181 | 1,224.5 | 1,224.5 | -6.5 (-0.53%) | 54,108,100 |
30 May 2024 | JPY | 1,230 | 1,234.5 | 1,209 | 1,231 | 1,231 | -12 (-0.97%) | 5,062,300 |
29 May 2024 | JPY | 1,244 | 1,258 | 1,229 | 1,243 | 1,243 | -4.5 (-0.36%) | 4,432,800 |
28 May 2024 | JPY | 1,234 | 1,249 | 1,224 | 1,247.5 | 1,247.5 | +27.5 (+2.25%) | 3,154,300 |
27 May 2024 | JPY | 1,251.5 | 1,254.5 | 1,207.5 | 1,220 | 1,220 | -31.5 (-2.52%) | 4,079,300 |
24 May 2024 | JPY | 1,252.5 | 1,266.5 | 1,242 | 1,251.5 | 1,251.5 | -22.5 (-1.77%) | 3,963,900 |
23 May 2024 | JPY | 1,236 | 1,275 | 1,233 | 1,274 | 1,274 | +17.5 (+1.39%) | 3,757,400 |
22 May 2024 | JPY | 1,278 | 1,282.5 | 1,245 | 1,256.5 | 1,256.5 | -29 (-2.26%) | 3,625,200 |
21 May 2024 | JPY | 1,270.5 | 1,289.5 | 1,270 | 1,285.5 | 1,285.5 | +17.5 (+1.38%) | 2,801,100 |
20 May 2024 | JPY | 1,289 | 1,295 | 1,262 | 1,268 | 1,268 | -28.5 (-2.20%) | 2,834,500 |
17 May 2024 | JPY | 1,269 | 1,305.5 | 1,260 | 1,296.5 | 1,296.5 | +22 (+1.73%) | 2,418,300 |
16 May 2024 | JPY | 1,277 | 1,293.5 | 1,265 | 1,274.5 | 1,274.5 | 0.0 (0.0%) | 2,768,800 |
15 May 2024 | JPY | 1,276.5 | 1,280 | 1,250 | 1,274.5 | 1,274.5 | -13.5 (-1.05%) | 3,292,800 |
14 May 2024 | JPY | 1,289.5 | 1,298.5 | 1,268 | 1,288 | 1,288 | -2 (-0.16%) | 3,021,000 |
13 May 2024 | JPY | 1,311.5 | 1,313 | 1,279.5 | 1,290 | 1,290 | -34 (-2.57%) | 2,570,700 |
10 May 2024 | JPY | 1,338.5 | 1,343 | 1,313.5 | 1,324 | 1,324 | -21 (-1.56%) | 3,276,900 |
9 May 2024 | JPY | 1,398.5 | 1,422 | 1,331 | 1,345 | 1,345 | +166.5 (+14.13%) | 6,596,500 |