Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2024 | JPY | 2,097.5 | 2,104.5 | 2,060.5 | 2,073 | 2,073 | +13 (+0.63%) | 775,200 |
28 Jun 2024 | JPY | 2,058 | 2,069 | 2,048 | 2,060 | 2,060 | +2.5 (+0.12%) | 839,800 |
27 Jun 2024 | JPY | 2,035.5 | 2,064 | 2,034 | 2,057.5 | 2,057.5 | +22 (+1.08%) | 1,149,200 |
26 Jun 2024 | JPY | 2,039.5 | 2,051 | 2,021.5 | 2,035.5 | 2,035.5 | -5.5 (-0.27%) | 867,900 |
25 Jun 2024 | JPY | 2,036.5 | 2,047.5 | 2,020 | 2,041 | 2,041 | +19 (+0.94%) | 790,200 |
24 Jun 2024 | JPY | 2,006 | 2,022 | 1,996.5 | 2,022 | 2,022 | +32 (+1.61%) | 660,700 |
21 Jun 2024 | JPY | 1,991.5 | 2,007 | 1,985 | 1,990 | 1,990 | +7 (+0.35%) | 1,423,700 |
20 Jun 2024 | JPY | 1,989 | 1,999 | 1,971.5 | 1,983 | 1,983 | -28 (-1.39%) | 791,600 |
19 Jun 2024 | JPY | 2,018.5 | 2,036 | 2,003.5 | 2,011 | 2,011 | -5 (-0.25%) | 462,500 |
18 Jun 2024 | JPY | 2,008 | 2,021 | 1,996 | 2,016 | 2,016 | +22.5 (+1.13%) | 746,400 |
17 Jun 2024 | JPY | 2,038 | 2,038 | 1,982.5 | 1,993.5 | 1,993.5 | -71 (-3.44%) | 765,700 |
14 Jun 2024 | JPY | 2,045 | 2,075 | 2,040 | 2,064.5 | 2,064.5 | +16 (+0.78%) | 1,248,100 |
13 Jun 2024 | JPY | 2,095.5 | 2,095.5 | 2,044.5 | 2,048.5 | 2,048.5 | -27 (-1.30%) | 722,100 |
12 Jun 2024 | JPY | 2,068.5 | 2,091 | 2,068.5 | 2,075.5 | 2,075.5 | -23 (-1.10%) | 747,900 |
11 Jun 2024 | JPY | 2,092 | 2,127 | 2,092 | 2,098.5 | 2,098.5 | +10 (+0.48%) | 656,200 |
10 Jun 2024 | JPY | 2,062.5 | 2,102.5 | 2,061 | 2,088.5 | 2,088.5 | +33.5 (+1.63%) | 566,800 |
7 Jun 2024 | JPY | 2,066.5 | 2,079 | 2,052.5 | 2,055 | 2,055 | +4 (+0.20%) | 565,800 |
6 Jun 2024 | JPY | 2,052 | 2,071 | 2,031 | 2,051 | 2,051 | +3.5 (+0.17%) | 906,200 |
5 Jun 2024 | JPY | 2,055.5 | 2,067 | 2,043 | 2,047.5 | 2,047.5 | -42.5 (-2.03%) | 756,800 |
4 Jun 2024 | JPY | 2,097 | 2,110 | 2,083.5 | 2,090 | 2,090 | -24 (-1.14%) | 599,800 |
3 Jun 2024 | JPY | 2,108.5 | 2,124.5 | 2,103 | 2,114 | 2,114 | +18.5 (+0.88%) | 485,900 |
31 May 2024 | JPY | 2,071.5 | 2,100 | 2,065 | 2,095.5 | 2,095.5 | +31.5 (+1.53%) | 999,500 |
30 May 2024 | JPY | 2,064.5 | 2,079.5 | 2,047.5 | 2,064 | 2,064 | -19.5 (-0.94%) | 1,141,200 |
29 May 2024 | JPY | 2,077 | 2,095 | 2,069 | 2,083.5 | 2,083.5 | +6.5 (+0.31%) | 771,000 |
28 May 2024 | JPY | 2,067 | 2,090.5 | 2,065 | 2,077 | 2,077 | -8.5 (-0.41%) | 399,700 |
27 May 2024 | JPY | 2,088 | 2,091 | 2,068 | 2,085.5 | 2,085.5 | +13.5 (+0.65%) | 459,600 |
24 May 2024 | JPY | 2,030 | 2,074.5 | 2,027 | 2,072 | 2,072 | +20 (+0.97%) | 548,700 |
23 May 2024 | JPY | 2,050 | 2,059 | 2,023 | 2,052 | 2,052 | -11.5 (-0.56%) | 700,000 |
22 May 2024 | JPY | 2,116.5 | 2,121.5 | 2,063 | 2,063.5 | 2,063.5 | -50 (-2.37%) | 724,500 |
21 May 2024 | JPY | 2,137 | 2,154.5 | 2,113 | 2,113.5 | 2,113.5 | +2 (+0.09%) | 700,000 |