Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2024 | JPY | 1,055.5 | 1,062 | 1,049.5 | 1,054 | 1,054 | +12.5 (+1.20%) | 3,970,400 |
28 Jun 2024 | JPY | 1,037.5 | 1,044.5 | 1,031.5 | 1,041.5 | 1,041.5 | +11 (+1.07%) | 4,325,300 |
27 Jun 2024 | JPY | 1,039.5 | 1,051.5 | 1,026 | 1,030.5 | 1,030.5 | -7 (-0.67%) | 5,340,700 |
26 Jun 2024 | JPY | 1,058 | 1,058.5 | 1,037 | 1,037.5 | 1,037.5 | -14.5 (-1.38%) | 3,838,700 |
25 Jun 2024 | JPY | 1,043 | 1,052 | 1,037.5 | 1,052 | 1,052 | +27 (+2.63%) | 3,790,500 |
24 Jun 2024 | JPY | 1,043 | 1,046.5 | 1,011 | 1,025 | 1,025 | -7 (-0.68%) | 3,812,800 |
21 Jun 2024 | JPY | 1,040.5 | 1,052 | 1,031.5 | 1,032 | 1,032 | -4 (-0.39%) | 10,936,600 |
20 Jun 2024 | JPY | 1,034 | 1,045 | 1,025.5 | 1,036 | 1,036 | -3.5 (-0.34%) | 3,615,300 |
19 Jun 2024 | JPY | 1,052 | 1,061 | 1,031.5 | 1,039.5 | 1,039.5 | -12.5 (-1.19%) | 4,577,400 |
18 Jun 2024 | JPY | 1,071 | 1,071 | 1,046 | 1,052 | 1,052 | -7 (-0.66%) | 3,776,000 |
17 Jun 2024 | JPY | 1,078 | 1,082.5 | 1,050.5 | 1,059 | 1,059 | -41 (-3.73%) | 5,514,000 |
14 Jun 2024 | JPY | 1,086 | 1,106 | 1,084 | 1,100 | 1,100 | +14.5 (+1.34%) | 5,900,100 |
13 Jun 2024 | JPY | 1,098.5 | 1,106.5 | 1,078 | 1,085.5 | 1,085.5 | -6.5 (-0.60%) | 5,117,200 |
12 Jun 2024 | JPY | 1,075.5 | 1,096 | 1,075.5 | 1,092 | 1,092 | +18.5 (+1.72%) | 3,871,300 |
11 Jun 2024 | JPY | 1,100 | 1,107.5 | 1,071 | 1,073.5 | 1,073.5 | -1 (-0.09%) | 3,817,200 |
10 Jun 2024 | JPY | 1,061 | 1,076.5 | 1,055 | 1,074.5 | 1,074.5 | +22.5 (+2.14%) | 4,106,400 |
7 Jun 2024 | JPY | 1,066.5 | 1,070 | 1,048 | 1,052 | 1,052 | -18 (-1.68%) | 2,824,400 |
6 Jun 2024 | JPY | 1,054 | 1,080.5 | 1,050 | 1,070 | 1,070 | +30.5 (+2.93%) | 6,388,000 |
5 Jun 2024 | JPY | 1,061.5 | 1,064 | 1,036 | 1,039.5 | 1,039.5 | -33 (-3.08%) | 3,940,400 |
4 Jun 2024 | JPY | 1,090 | 1,105 | 1,060.5 | 1,072.5 | 1,072.5 | -25 (-2.28%) | 4,640,100 |
3 Jun 2024 | JPY | 1,071.5 | 1,114.5 | 1,070.5 | 1,097.5 | 1,097.5 | +24.5 (+2.28%) | 6,145,200 |
31 May 2024 | JPY | 1,035 | 1,073 | 1,033.5 | 1,073 | 1,073 | +43.5 (+4.23%) | 9,659,200 |
30 May 2024 | JPY | 1,020 | 1,032.5 | 1,010.5 | 1,029.5 | 1,029.5 | -7.5 (-0.72%) | 4,453,600 |
29 May 2024 | JPY | 1,035 | 1,051.5 | 1,033.5 | 1,037 | 1,037 | +7.5 (+0.73%) | 3,506,900 |
28 May 2024 | JPY | 1,028.5 | 1,043.5 | 1,026 | 1,029.5 | 1,029.5 | +3 (+0.29%) | 2,736,400 |
27 May 2024 | JPY | 1,023.5 | 1,029 | 1,017 | 1,026.5 | 1,026.5 | +10 (+0.98%) | 2,114,300 |
24 May 2024 | JPY | 1,010.5 | 1,024.5 | 997.1 | 1,016.5 | 1,016.5 | -3.5 (-0.34%) | 3,637,000 |
23 May 2024 | JPY | 1,030 | 1,033 | 999.2 | 1,020 | 1,020 | -14 (-1.35%) | 5,937,000 |
22 May 2024 | JPY | 1,058 | 1,061 | 1,034 | 1,034 | 1,034 | -16.5 (-1.57%) | 4,040,300 |
21 May 2024 | JPY | 1,044.5 | 1,056 | 1,040 | 1,050.5 | 1,050.5 | +9 (+0.86%) | 4,873,800 |