Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2024 | JPY | 5,090 | 5,328 | 5,058 | 5,243 | 5,243 | 0.0 (0.0%) | 4,251,500 |
27 Jun 2024 | JPY | 5,231 | 5,268 | 5,230 | 5,243 | 5,243 | -11 (-0.21%) | 553,900 |
26 Jun 2024 | JPY | 5,304 | 5,305 | 5,218 | 5,254 | 5,254 | -19 (-0.36%) | 733,800 |
25 Jun 2024 | JPY | 5,227 | 5,293 | 5,211 | 5,273 | 5,273 | +83 (+1.60%) | 712,100 |
24 Jun 2024 | JPY | 5,201 | 5,220 | 5,124 | 5,190 | 5,190 | -11 (-0.21%) | 1,134,000 |
21 Jun 2024 | JPY | 5,300 | 5,313 | 5,172 | 5,201 | 5,201 | -52 (-0.99%) | 1,594,400 |
20 Jun 2024 | JPY | 5,351 | 5,357 | 5,238 | 5,253 | 5,253 | -151 (-2.79%) | 1,050,100 |
19 Jun 2024 | JPY | 5,406 | 5,448 | 5,372 | 5,404 | 5,404 | -2 (-0.04%) | 433,900 |
18 Jun 2024 | JPY | 5,447 | 5,468 | 5,383 | 5,406 | 5,406 | +9 (+0.17%) | 412,800 |
17 Jun 2024 | JPY | 5,500 | 5,507 | 5,380 | 5,397 | 5,397 | -154 (-2.77%) | 577,200 |
14 Jun 2024 | JPY | 5,494 | 5,587 | 5,483 | 5,551 | 5,551 | +15 (+0.27%) | 653,000 |
13 Jun 2024 | JPY | 5,712 | 5,722 | 5,536 | 5,536 | 5,536 | -176 (-3.08%) | 655,000 |
12 Jun 2024 | JPY | 5,685 | 5,714 | 5,638 | 5,712 | 5,712 | +2 (+0.04%) | 395,400 |
11 Jun 2024 | JPY | 5,770 | 5,784 | 5,681 | 5,710 | 5,710 | -85 (-1.47%) | 581,100 |
10 Jun 2024 | JPY | 5,686 | 5,803 | 5,663 | 5,795 | 5,795 | +141 (+2.49%) | 588,000 |
7 Jun 2024 | JPY | 5,749 | 5,749 | 5,632 | 5,654 | 5,654 | -6 (-0.11%) | 580,900 |
6 Jun 2024 | JPY | 5,670 | 5,725 | 5,634 | 5,660 | 5,660 | +86 (+1.54%) | 897,900 |
5 Jun 2024 | JPY | 5,674 | 5,675 | 5,559 | 5,574 | 5,574 | -137 (-2.40%) | 787,400 |
4 Jun 2024 | JPY | 5,696 | 5,778 | 5,681 | 5,711 | 5,711 | -40 (-0.70%) | 968,400 |
3 Jun 2024 | JPY | 5,930 | 6,028 | 5,722 | 5,751 | 5,751 | -88 (-1.51%) | 1,339,100 |
31 May 2024 | JPY | 5,761 | 5,844 | 5,741 | 5,839 | 5,839 | +135 (+2.37%) | 1,331,200 |
30 May 2024 | JPY | 5,686 | 5,715 | 5,606 | 5,704 | 5,704 | -42 (-0.73%) | 560,500 |
29 May 2024 | JPY | 5,819 | 5,853 | 5,740 | 5,746 | 5,746 | -63 (-1.08%) | 720,500 |
28 May 2024 | JPY | 5,780 | 5,878 | 5,777 | 5,809 | 5,809 | +80 (+1.40%) | 954,100 |
27 May 2024 | JPY | 5,671 | 5,744 | 5,663 | 5,729 | 5,729 | +79 (+1.40%) | 558,700 |
24 May 2024 | JPY | 5,600 | 5,675 | 5,583 | 5,650 | 5,650 | -30 (-0.53%) | 566,800 |
23 May 2024 | JPY | 5,660 | 5,697 | 5,592 | 5,680 | 5,680 | +33 (+0.58%) | 613,700 |
22 May 2024 | JPY | 5,705 | 5,744 | 5,647 | 5,647 | 5,647 | -35 (-0.62%) | 724,200 |
21 May 2024 | JPY | 5,687 | 5,729 | 5,659 | 5,682 | 5,682 | +15 (+0.26%) | 438,900 |
20 May 2024 | JPY | 5,623 | 5,715 | 5,595 | 5,667 | 5,667 | +67 (+1.20%) | 533,900 |