Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2024 | JPY | 1,470 | 1,483 | 1,452 | 1,452.5 | 1,452.5 | -4.5 (-0.31%) | 14,537,100 |
20 Jun 2024 | JPY | 1,450 | 1,465.5 | 1,443 | 1,457 | 1,457 | +0.5 (+0.03%) | 8,346,500 |
19 Jun 2024 | JPY | 1,492 | 1,492.5 | 1,452 | 1,456.5 | 1,456.5 | -24 (-1.62%) | 7,621,000 |
18 Jun 2024 | JPY | 1,475 | 1,489 | 1,472 | 1,480.5 | 1,480.5 | +16 (+1.09%) | 6,159,100 |
17 Jun 2024 | JPY | 1,471 | 1,477.5 | 1,460 | 1,464.5 | 1,464.5 | -13.5 (-0.91%) | 6,190,200 |
14 Jun 2024 | JPY | 1,479.5 | 1,494 | 1,459 | 1,478 | 1,478 | -10.5 (-0.71%) | 12,244,300 |
13 Jun 2024 | JPY | 1,515.5 | 1,519.5 | 1,488.5 | 1,488.5 | 1,488.5 | -33.5 (-2.20%) | 6,714,100 |
12 Jun 2024 | JPY | 1,516 | 1,523 | 1,502 | 1,522 | 1,522 | -17.5 (-1.14%) | 4,844,300 |
11 Jun 2024 | JPY | 1,542 | 1,562.5 | 1,537.5 | 1,539.5 | 1,539.5 | +3.5 (+0.23%) | 4,572,800 |
10 Jun 2024 | JPY | 1,528 | 1,548.5 | 1,526.5 | 1,536 | 1,536 | +23 (+1.52%) | 5,213,200 |
7 Jun 2024 | JPY | 1,531 | 1,536.5 | 1,505 | 1,513 | 1,513 | -18 (-1.18%) | 5,086,900 |
6 Jun 2024 | JPY | 1,531.5 | 1,543 | 1,513 | 1,531 | 1,531 | -2 (-0.13%) | 5,768,200 |
5 Jun 2024 | JPY | 1,521.5 | 1,545.5 | 1,502 | 1,533 | 1,533 | -28.5 (-1.83%) | 7,943,200 |
4 Jun 2024 | JPY | 1,552.5 | 1,586.5 | 1,548.5 | 1,561.5 | 1,561.5 | -4.5 (-0.29%) | 6,846,300 |
3 Jun 2024 | JPY | 1,555.5 | 1,574.5 | 1,555 | 1,566 | 1,566 | +13 (+0.84%) | 4,659,300 |
31 May 2024 | JPY | 1,523.5 | 1,554 | 1,523 | 1,553 | 1,553 | +23.5 (+1.54%) | 11,602,100 |
30 May 2024 | JPY | 1,520.5 | 1,541 | 1,506.5 | 1,529.5 | 1,529.5 | +1 (+0.07%) | 5,214,900 |
29 May 2024 | JPY | 1,527 | 1,546 | 1,525.5 | 1,528.5 | 1,528.5 | +3.5 (+0.23%) | 6,763,200 |
28 May 2024 | JPY | 1,510.5 | 1,527 | 1,508.5 | 1,525 | 1,525 | +11 (+0.73%) | 4,875,900 |
27 May 2024 | JPY | 1,511 | 1,517 | 1,502.5 | 1,514 | 1,514 | -6.5 (-0.43%) | 5,216,700 |
24 May 2024 | JPY | 1,511 | 1,542.5 | 1,508.5 | 1,520.5 | 1,520.5 | -2 (-0.13%) | 5,716,200 |
23 May 2024 | JPY | 1,488 | 1,524 | 1,480.5 | 1,522.5 | 1,522.5 | +34.5 (+2.32%) | 7,134,800 |
22 May 2024 | JPY | 1,495 | 1,497.5 | 1,473.5 | 1,488 | 1,488 | -10.5 (-0.70%) | 8,594,200 |
21 May 2024 | JPY | 1,526 | 1,528 | 1,496.5 | 1,498.5 | 1,498.5 | -45.5 (-2.95%) | 9,174,300 |
20 May 2024 | JPY | 1,539 | 1,547.5 | 1,528 | 1,544 | 1,544 | +4.5 (+0.29%) | 6,181,800 |
17 May 2024 | JPY | 1,535 | 1,543 | 1,514.5 | 1,539.5 | 1,539.5 | +1 (+0.06%) | 5,983,700 |
16 May 2024 | JPY | 1,562.5 | 1,600.5 | 1,515.5 | 1,538.5 | 1,538.5 | -92.5 (-5.67%) | 13,783,200 |
15 May 2024 | JPY | 1,600 | 1,640.5 | 1,597.5 | 1,631 | 1,631 | +39.5 (+2.48%) | 9,585,200 |
14 May 2024 | JPY | 1,587.5 | 1,599.5 | 1,579 | 1,591.5 | 1,591.5 | 0.0 (0.0%) | 7,496,100 |
13 May 2024 | JPY | 1,591.5 | 1,601.5 | 1,578.5 | 1,591.5 | 1,591.5 | -0.5 (-0.03%) | 4,799,500 |