Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2024 | JPY | 2,830 | 2,835.5 | 2,792.5 | 2,798 | 2,798 | -5.5 (-0.20%) | 167,900 |
28 Jun 2024 | JPY | 2,828 | 2,838 | 2,802.5 | 2,803.5 | 2,803.5 | -22.5 (-0.80%) | 172,500 |
27 Jun 2024 | JPY | 2,793.5 | 2,826 | 2,771 | 2,826 | 2,826 | +15.5 (+0.55%) | 207,100 |
26 Jun 2024 | JPY | 2,830 | 2,834 | 2,803 | 2,810.5 | 2,810.5 | +3.5 (+0.12%) | 237,900 |
25 Jun 2024 | JPY | 2,780.5 | 2,810 | 2,772 | 2,807 | 2,807 | +39.5 (+1.43%) | 184,900 |
24 Jun 2024 | JPY | 2,752.5 | 2,779 | 2,737.5 | 2,767.5 | 2,767.5 | +28 (+1.02%) | 165,600 |
21 Jun 2024 | JPY | 2,739.5 | 2,763.5 | 2,732.5 | 2,739.5 | 2,739.5 | -3.5 (-0.13%) | 211,500 |
20 Jun 2024 | JPY | 2,728.5 | 2,752 | 2,716.5 | 2,743 | 2,743 | +10 (+0.37%) | 104,300 |
19 Jun 2024 | JPY | 2,755 | 2,764.5 | 2,723.5 | 2,733 | 2,733 | -28.5 (-1.03%) | 110,100 |
18 Jun 2024 | JPY | 2,733.5 | 2,765 | 2,715.5 | 2,761.5 | 2,761.5 | +50 (+1.84%) | 145,000 |
17 Jun 2024 | JPY | 2,792.5 | 2,793 | 2,710.5 | 2,711.5 | 2,711.5 | -112.5 (-3.98%) | 304,100 |
14 Jun 2024 | JPY | 2,806 | 2,837 | 2,797.5 | 2,824 | 2,824 | +36.5 (+1.31%) | 263,300 |
13 Jun 2024 | JPY | 2,788.5 | 2,800 | 2,761 | 2,787.5 | 2,787.5 | +8.5 (+0.31%) | 171,400 |
12 Jun 2024 | JPY | 2,775 | 2,806 | 2,775 | 2,779 | 2,779 | +11.5 (+0.42%) | 166,500 |
11 Jun 2024 | JPY | 2,780 | 2,793 | 2,759.5 | 2,767.5 | 2,767.5 | +8 (+0.29%) | 131,200 |
10 Jun 2024 | JPY | 2,744 | 2,770.5 | 2,741.5 | 2,759.5 | 2,759.5 | +16 (+0.58%) | 131,700 |
7 Jun 2024 | JPY | 2,729 | 2,752 | 2,725 | 2,743.5 | 2,743.5 | +22 (+0.81%) | 113,500 |
6 Jun 2024 | JPY | 2,737 | 2,737 | 2,690 | 2,721.5 | 2,721.5 | -4 (-0.15%) | 178,100 |
5 Jun 2024 | JPY | 2,775 | 2,778 | 2,721.5 | 2,725.5 | 2,725.5 | -77 (-2.75%) | 173,900 |
4 Jun 2024 | JPY | 2,785 | 2,802.5 | 2,766 | 2,802.5 | 2,802.5 | +16 (+0.57%) | 174,600 |
3 Jun 2024 | JPY | 2,768 | 2,812.5 | 2,768 | 2,786.5 | 2,786.5 | +50 (+1.83%) | 221,800 |
31 May 2024 | JPY | 2,693 | 2,744.5 | 2,693 | 2,736.5 | 2,736.5 | +57 (+2.13%) | 205,500 |
30 May 2024 | JPY | 2,630 | 2,679.5 | 2,606 | 2,679.5 | 2,679.5 | +39 (+1.48%) | 230,900 |
29 May 2024 | JPY | 2,741 | 2,763 | 2,640 | 2,640.5 | 2,640.5 | -106 (-3.86%) | 270,000 |
28 May 2024 | JPY | 2,715.5 | 2,760 | 2,712.5 | 2,746.5 | 2,746.5 | -27.5 (-0.99%) | 210,500 |
27 May 2024 | JPY | 2,765.5 | 2,779.5 | 2,745 | 2,774 | 2,774 | +25 (+0.91%) | 165,700 |
24 May 2024 | JPY | 2,730.5 | 2,767 | 2,722 | 2,749 | 2,749 | -23.5 (-0.85%) | 141,200 |
23 May 2024 | JPY | 2,775.5 | 2,790.5 | 2,743.5 | 2,772.5 | 2,772.5 | -3 (-0.11%) | 181,200 |
22 May 2024 | JPY | 2,800 | 2,859 | 2,773.5 | 2,775.5 | 2,775.5 | +7.5 (+0.27%) | 301,500 |
21 May 2024 | JPY | 2,737.5 | 2,777.5 | 2,737 | 2,768 | 2,768 | +13.5 (+0.49%) | 219,900 |