Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2024 | JPY | 2,712 | 2,739.5 | 2,668 | 2,675.5 | 2,675.5 | -37 (-1.36%) | 426,200 |
6 Jun 2024 | JPY | 2,721 | 2,757 | 2,676 | 2,712.5 | 2,712.5 | -10.5 (-0.39%) | 751,800 |
5 Jun 2024 | JPY | 2,711 | 2,740 | 2,671 | 2,723 | 2,723 | -69.5 (-2.49%) | 871,000 |
4 Jun 2024 | JPY | 2,812 | 2,845.5 | 2,762 | 2,792.5 | 2,792.5 | -50.5 (-1.78%) | 636,000 |
3 Jun 2024 | JPY | 2,845.5 | 2,865 | 2,823 | 2,843 | 2,843 | +25.5 (+0.91%) | 668,600 |
31 May 2024 | JPY | 2,725 | 2,819.5 | 2,721.5 | 2,817.5 | 2,817.5 | +92.5 (+3.39%) | 1,220,600 |
30 May 2024 | JPY | 2,678 | 2,742.5 | 2,652 | 2,725 | 2,725 | +28 (+1.04%) | 868,800 |
29 May 2024 | JPY | 2,687.5 | 2,740 | 2,668.5 | 2,697 | 2,697 | +9.5 (+0.35%) | 922,700 |
28 May 2024 | JPY | 2,635.5 | 2,688 | 2,623 | 2,687.5 | 2,687.5 | +56.5 (+2.15%) | 875,400 |
27 May 2024 | JPY | 2,617 | 2,633 | 2,610.5 | 2,631 | 2,631 | +2 (+0.08%) | 336,800 |
24 May 2024 | JPY | 2,619 | 2,646.5 | 2,619 | 2,629 | 2,629 | -9.5 (-0.36%) | 526,900 |
23 May 2024 | JPY | 2,645 | 2,648 | 2,619 | 2,638.5 | 2,638.5 | -16.5 (-0.62%) | 570,800 |
22 May 2024 | JPY | 2,700 | 2,723.5 | 2,655 | 2,655 | 2,655 | -29 (-1.08%) | 742,900 |
21 May 2024 | JPY | 2,665 | 2,689.5 | 2,648 | 2,684 | 2,684 | +44 (+1.67%) | 912,600 |
20 May 2024 | JPY | 2,653.5 | 2,668.5 | 2,617.5 | 2,640 | 2,640 | -13.5 (-0.51%) | 700,200 |
17 May 2024 | JPY | 2,625 | 2,659 | 2,588 | 2,653.5 | 2,653.5 | +30.5 (+1.16%) | 781,200 |
16 May 2024 | JPY | 2,635 | 2,676.5 | 2,595 | 2,623 | 2,623 | -9 (-0.34%) | 970,100 |
15 May 2024 | JPY | 2,670 | 2,697 | 2,605.5 | 2,632 | 2,632 | -228.5 (-7.99%) | 2,375,600 |
14 May 2024 | JPY | 2,826.5 | 2,869 | 2,803 | 2,860.5 | 2,860.5 | +14.5 (+0.51%) | 828,600 |
13 May 2024 | JPY | 2,810 | 2,860 | 2,801 | 2,846 | 2,846 | +26 (+0.92%) | 634,200 |
10 May 2024 | JPY | 2,792.5 | 2,820 | 2,780 | 2,820 | 2,820 | +52 (+1.88%) | 481,400 |
9 May 2024 | JPY | 2,777 | 2,791 | 2,753 | 2,768 | 2,768 | +13.5 (+0.49%) | 347,200 |
8 May 2024 | JPY | 2,771 | 2,792.5 | 2,734 | 2,754.5 | 2,754.5 | -33 (-1.18%) | 398,200 |
7 May 2024 | JPY | 2,800 | 2,801 | 2,749 | 2,787.5 | 2,787.5 | -13.5 (-0.48%) | 561,500 |
2 May 2024 | JPY | 2,801.5 | 2,825 | 2,794.5 | 2,801 | 2,801 | -4.5 (-0.16%) | 496,300 |
1 May 2024 | JPY | 2,808.5 | 2,838.5 | 2,781.5 | 2,805.5 | 2,805.5 | -6.5 (-0.23%) | 591,800 |
30 Apr 2024 | JPY | 2,800 | 2,813.5 | 2,781 | 2,812 | 2,812 | -4 (-0.14%) | 691,200 |
26 Apr 2024 | JPY | 2,795.5 | 2,846 | 2,776.5 | 2,816 | 2,816 | +54.5 (+1.97%) | 907,000 |
25 Apr 2024 | JPY | 2,758 | 2,780 | 2,740 | 2,761.5 | 2,761.5 | +2 (+0.07%) | 534,000 |
24 Apr 2024 | JPY | 2,760.5 | 2,776.5 | 2,725 | 2,759.5 | 2,759.5 | -3 (-0.11%) | 729,200 |