Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2024 | JPY | 1,660 | 1,678.5 | 1,610.5 | 1,610.5 | 1,610.5 | -29.5 (-1.80%) | 48,633,600 |
20 Jun 2024 | JPY | 1,600 | 1,640 | 1,592 | 1,640 | 1,640 | +17 (+1.05%) | 36,709,400 |
19 Jun 2024 | JPY | 1,585 | 1,638 | 1,562 | 1,623 | 1,623 | +60.5 (+3.87%) | 55,022,400 |
18 Jun 2024 | JPY | 1,534 | 1,563 | 1,520 | 1,562.5 | 1,562.5 | +74.5 (+5.01%) | 45,740,200 |
17 Jun 2024 | JPY | 1,535.5 | 1,538.5 | 1,479 | 1,488 | 1,488 | -57 (-3.69%) | 32,830,100 |
14 Jun 2024 | JPY | 1,488 | 1,560.5 | 1,475 | 1,545 | 1,545 | +65.5 (+4.43%) | 51,098,400 |
13 Jun 2024 | JPY | 1,460 | 1,509 | 1,459.5 | 1,479.5 | 1,479.5 | +41 (+2.85%) | 50,060,700 |
12 Jun 2024 | JPY | 1,427 | 1,438.5 | 1,412 | 1,438.5 | 1,438.5 | -5.5 (-0.38%) | 22,028,000 |
11 Jun 2024 | JPY | 1,412.5 | 1,450 | 1,411.5 | 1,444 | 1,444 | +39 (+2.78%) | 39,937,500 |
10 Jun 2024 | JPY | 1,394.5 | 1,413 | 1,389 | 1,405 | 1,405 | +18.5 (+1.33%) | 16,629,700 |
7 Jun 2024 | JPY | 1,387 | 1,396.5 | 1,376 | 1,386.5 | 1,386.5 | -3 (-0.22%) | 13,498,700 |
6 Jun 2024 | JPY | 1,413.5 | 1,421 | 1,385 | 1,389.5 | 1,389.5 | +12 (+0.87%) | 24,910,600 |
5 Jun 2024 | JPY | 1,420 | 1,446 | 1,368 | 1,377.5 | 1,377.5 | -54 (-3.77%) | 34,266,500 |
4 Jun 2024 | JPY | 1,383 | 1,435 | 1,380.5 | 1,431.5 | 1,431.5 | +41.5 (+2.99%) | 49,667,800 |
3 Jun 2024 | JPY | 1,371.5 | 1,390 | 1,366 | 1,390 | 1,390 | +22 (+1.61%) | 32,166,400 |
31 May 2024 | JPY | 1,331 | 1,368 | 1,328 | 1,368 | 1,368 | +39 (+2.93%) | 38,649,500 |
30 May 2024 | JPY | 1,293 | 1,340.5 | 1,292 | 1,329 | 1,329 | +21 (+1.61%) | 35,731,300 |
29 May 2024 | JPY | 1,347 | 1,349.5 | 1,293 | 1,308 | 1,308 | -49 (-3.61%) | 56,852,200 |
28 May 2024 | JPY | 1,365 | 1,367 | 1,346 | 1,357 | 1,357 | -10 (-0.73%) | 18,417,900 |
27 May 2024 | JPY | 1,335.5 | 1,369 | 1,335 | 1,367 | 1,367 | +46.5 (+3.52%) | 28,792,800 |
24 May 2024 | JPY | 1,315 | 1,340 | 1,310 | 1,320.5 | 1,320.5 | -9 (-0.68%) | 17,862,900 |
23 May 2024 | JPY | 1,316 | 1,332.5 | 1,290 | 1,329.5 | 1,329.5 | +23.5 (+1.80%) | 23,295,900 |
22 May 2024 | JPY | 1,317 | 1,327 | 1,301.5 | 1,306 | 1,306 | -21.5 (-1.62%) | 21,466,300 |
21 May 2024 | JPY | 1,353 | 1,359.5 | 1,326 | 1,327.5 | 1,327.5 | -20 (-1.48%) | 22,735,800 |
20 May 2024 | JPY | 1,371.5 | 1,377 | 1,338 | 1,347.5 | 1,347.5 | -23 (-1.68%) | 34,179,600 |
17 May 2024 | JPY | 1,344.5 | 1,375.5 | 1,336.5 | 1,370.5 | 1,370.5 | +24.5 (+1.82%) | 25,016,500 |
16 May 2024 | JPY | 1,360 | 1,363 | 1,344 | 1,346 | 1,346 | -5 (-0.37%) | 32,865,200 |
15 May 2024 | JPY | 1,322 | 1,366.5 | 1,320.5 | 1,351 | 1,351 | +51.5 (+3.96%) | 49,721,400 |
14 May 2024 | JPY | 1,300 | 1,324 | 1,285.5 | 1,299.5 | 1,299.5 | +11.5 (+0.89%) | 33,039,700 |
13 May 2024 | JPY | 1,280.5 | 1,298.5 | 1,275 | 1,288 | 1,288 | +7 (+0.55%) | 31,140,300 |