Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2024 | JPY | 2,187.5 | 2,205 | 2,151.5 | 2,156.5 | 2,156.5 | -12 (-0.55%) | 1,786,000 |
20 Jun 2024 | JPY | 2,180 | 2,193 | 2,157.5 | 2,168.5 | 2,168.5 | -21.5 (-0.98%) | 960,700 |
19 Jun 2024 | JPY | 2,180 | 2,197.5 | 2,166 | 2,190 | 2,190 | +23 (+1.06%) | 942,800 |
18 Jun 2024 | JPY | 2,159.5 | 2,170 | 2,153 | 2,167 | 2,167 | +20.5 (+0.96%) | 789,600 |
17 Jun 2024 | JPY | 2,166 | 2,166 | 2,139 | 2,146.5 | 2,146.5 | -33.5 (-1.54%) | 1,030,500 |
14 Jun 2024 | JPY | 2,164.5 | 2,194 | 2,164.5 | 2,180 | 2,180 | +8 (+0.37%) | 1,557,300 |
13 Jun 2024 | JPY | 2,210 | 2,210 | 2,157 | 2,172 | 2,172 | -51 (-2.29%) | 1,479,400 |
12 Jun 2024 | JPY | 2,250 | 2,253.5 | 2,217.5 | 2,223 | 2,223 | +3 (+0.14%) | 1,337,400 |
11 Jun 2024 | JPY | 2,222 | 2,233.5 | 2,193 | 2,220 | 2,220 | +42.5 (+1.95%) | 1,385,900 |
10 Jun 2024 | JPY | 2,172.5 | 2,194 | 2,152.5 | 2,177.5 | 2,177.5 | +40 (+1.87%) | 1,082,400 |
7 Jun 2024 | JPY | 2,133.5 | 2,164.5 | 2,131 | 2,137.5 | 2,137.5 | +4 (+0.19%) | 1,399,600 |
6 Jun 2024 | JPY | 2,215 | 2,218.5 | 2,133.5 | 2,133.5 | 2,133.5 | -85 (-3.83%) | 2,557,900 |
5 Jun 2024 | JPY | 2,233.5 | 2,249.5 | 2,206 | 2,218.5 | 2,218.5 | +13.5 (+0.61%) | 1,700,500 |
4 Jun 2024 | JPY | 2,189.5 | 2,215.5 | 2,176 | 2,205 | 2,205 | +3 (+0.14%) | 1,221,000 |
3 Jun 2024 | JPY | 2,222.5 | 2,248.5 | 2,202 | 2,202 | 2,202 | -16.5 (-0.74%) | 1,369,500 |
31 May 2024 | JPY | 2,202 | 2,245.5 | 2,193.5 | 2,218.5 | 2,218.5 | +32 (+1.46%) | 3,921,200 |
30 May 2024 | JPY | 2,150 | 2,205.5 | 2,141 | 2,186.5 | 2,186.5 | +37 (+1.72%) | 2,249,000 |
29 May 2024 | JPY | 2,168 | 2,176.5 | 2,147 | 2,149.5 | 2,149.5 | +27 (+1.27%) | 1,381,900 |
28 May 2024 | JPY | 2,140 | 2,148.5 | 2,119 | 2,122.5 | 2,122.5 | -26.5 (-1.23%) | 1,087,100 |
27 May 2024 | JPY | 2,140.5 | 2,159 | 2,135.5 | 2,149 | 2,149 | +2.5 (+0.12%) | 1,232,900 |
24 May 2024 | JPY | 2,170 | 2,182.5 | 2,135 | 2,146.5 | 2,146.5 | -48 (-2.19%) | 1,310,200 |
23 May 2024 | JPY | 2,174 | 2,200.5 | 2,157 | 2,194.5 | 2,194.5 | +21 (+0.97%) | 1,371,500 |
22 May 2024 | JPY | 2,209 | 2,215.5 | 2,170 | 2,173.5 | 2,173.5 | -35.5 (-1.61%) | 1,225,200 |
21 May 2024 | JPY | 2,232.5 | 2,248 | 2,208 | 2,209 | 2,209 | -23.5 (-1.05%) | 915,800 |
20 May 2024 | JPY | 2,240 | 2,270.5 | 2,215 | 2,232.5 | 2,232.5 | -12 (-0.53%) | 1,164,400 |
17 May 2024 | JPY | 2,265 | 2,279 | 2,218.5 | 2,244.5 | 2,244.5 | +5.5 (+0.25%) | 1,480,100 |
16 May 2024 | JPY | 2,257.5 | 2,265 | 2,223 | 2,239 | 2,239 | -18.5 (-0.82%) | 2,347,900 |
15 May 2024 | JPY | 2,323 | 2,333 | 2,255 | 2,257.5 | 2,257.5 | +3 (+0.13%) | 2,080,900 |
14 May 2024 | JPY | 2,234.5 | 2,268 | 2,221.5 | 2,254.5 | 2,254.5 | +42.5 (+1.92%) | 1,766,100 |
13 May 2024 | JPY | 2,267.5 | 2,275.5 | 2,201.5 | 2,212 | 2,212 | -93 (-4.03%) | 3,680,200 |