Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2024 | JPY | 1,414 | 1,426 | 1,401 | 1,408 | 1,408 | +9 (+0.64%) | 725,000 |
6 Jun 2024 | JPY | 1,395.5 | 1,416 | 1,389 | 1,399 | 1,399 | -8 (-0.57%) | 1,064,400 |
5 Jun 2024 | JPY | 1,434.5 | 1,438.5 | 1,387 | 1,407 | 1,407 | -40 (-2.76%) | 1,439,800 |
4 Jun 2024 | JPY | 1,483 | 1,494.5 | 1,441 | 1,447 | 1,447 | -37 (-2.49%) | 1,457,200 |
3 Jun 2024 | JPY | 1,502 | 1,513 | 1,477 | 1,484 | 1,484 | +6.5 (+0.44%) | 1,533,000 |
31 May 2024 | JPY | 1,453.5 | 1,487.5 | 1,453 | 1,477.5 | 1,477.5 | +24.5 (+1.69%) | 2,545,100 |
30 May 2024 | JPY | 1,415 | 1,468 | 1,404 | 1,453 | 1,453 | +25.5 (+1.79%) | 1,866,500 |
29 May 2024 | JPY | 1,463 | 1,486.5 | 1,427 | 1,427.5 | 1,427.5 | +35.5 (+2.55%) | 2,638,900 |
28 May 2024 | JPY | 1,360 | 1,401 | 1,353 | 1,392 | 1,392 | +27.5 (+2.02%) | 842,300 |
27 May 2024 | JPY | 1,346.5 | 1,365.5 | 1,336.5 | 1,364.5 | 1,364.5 | +28 (+2.10%) | 505,600 |
24 May 2024 | JPY | 1,359.5 | 1,359.5 | 1,327.5 | 1,336.5 | 1,336.5 | -28.5 (-2.09%) | 1,386,300 |
23 May 2024 | JPY | 1,382.5 | 1,389.5 | 1,361.5 | 1,365 | 1,365 | -18 (-1.30%) | 1,218,900 |
22 May 2024 | JPY | 1,365.5 | 1,398 | 1,357 | 1,383 | 1,383 | +29.5 (+2.18%) | 1,051,800 |
21 May 2024 | JPY | 1,354 | 1,371 | 1,345 | 1,353.5 | 1,353.5 | -10 (-0.73%) | 901,600 |
20 May 2024 | JPY | 1,350 | 1,377 | 1,347.5 | 1,363.5 | 1,363.5 | +13.5 (+1%) | 926,500 |
17 May 2024 | JPY | 1,305 | 1,350 | 1,300 | 1,350 | 1,350 | +43 (+3.29%) | 904,500 |
16 May 2024 | JPY | 1,300 | 1,318.5 | 1,291.5 | 1,307 | 1,307 | -8 (-0.61%) | 1,023,200 |
15 May 2024 | JPY | 1,325 | 1,336.5 | 1,299 | 1,315 | 1,315 | +4.5 (+0.34%) | 932,600 |
14 May 2024 | JPY | 1,300 | 1,317 | 1,281 | 1,310.5 | 1,310.5 | +5 (+0.38%) | 1,001,200 |
13 May 2024 | JPY | 1,292 | 1,332 | 1,287 | 1,305.5 | 1,305.5 | +61 (+4.90%) | 1,954,000 |
10 May 2024 | JPY | 1,215.5 | 1,250 | 1,172 | 1,244.5 | 1,244.5 | +24.5 (+2.01%) | 1,827,400 |
9 May 2024 | JPY | 1,220 | 1,232.5 | 1,210.5 | 1,220 | 1,220 | +10 (+0.83%) | 704,400 |
8 May 2024 | JPY | 1,197 | 1,219.5 | 1,192 | 1,210 | 1,210 | +3 (+0.25%) | 573,000 |
7 May 2024 | JPY | 1,211.5 | 1,215.5 | 1,198.5 | 1,207 | 1,207 | -3 (-0.25%) | 829,600 |
2 May 2024 | JPY | 1,198 | 1,216.5 | 1,187 | 1,210 | 1,210 | +12 (+1.00%) | 472,400 |
1 May 2024 | JPY | 1,192.5 | 1,205 | 1,179.5 | 1,198 | 1,198 | -8 (-0.66%) | 547,900 |
30 Apr 2024 | JPY | 1,212 | 1,217.5 | 1,194 | 1,206 | 1,206 | -3 (-0.25%) | 1,080,600 |
26 Apr 2024 | JPY | 1,185 | 1,214.5 | 1,175.5 | 1,209 | 1,209 | +26.5 (+2.24%) | 818,200 |
25 Apr 2024 | JPY | 1,185.5 | 1,199 | 1,178.5 | 1,182.5 | 1,182.5 | -12 (-1.00%) | 776,700 |
24 Apr 2024 | JPY | 1,195.5 | 1,207.5 | 1,187 | 1,194.5 | 1,194.5 | +4.5 (+0.38%) | 850,400 |