Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2024 | JPY | 2,808 | 2,882.5 | 2,798.5 | 2,840 | 2,840 | +89.5 (+3.25%) | 1,062,000 |
20 Jun 2024 | JPY | 2,753 | 2,797 | 2,727 | 2,750.5 | 2,750.5 | -9 (-0.33%) | 542,700 |
19 Jun 2024 | JPY | 2,820 | 2,830.5 | 2,714 | 2,759.5 | 2,759.5 | +6.5 (+0.24%) | 713,400 |
18 Jun 2024 | JPY | 2,653.5 | 2,797 | 2,653.5 | 2,753 | 2,753 | +129 (+4.92%) | 742,700 |
17 Jun 2024 | JPY | 2,612 | 2,633.5 | 2,595 | 2,624 | 2,624 | -23 (-0.87%) | 518,700 |
14 Jun 2024 | JPY | 2,621.5 | 2,655.5 | 2,612 | 2,647 | 2,647 | +24.5 (+0.93%) | 645,200 |
13 Jun 2024 | JPY | 2,690 | 2,690 | 2,612 | 2,622.5 | 2,622.5 | -43 (-1.61%) | 485,200 |
12 Jun 2024 | JPY | 2,740 | 2,759.5 | 2,662.5 | 2,665.5 | 2,665.5 | -78.5 (-2.86%) | 543,900 |
11 Jun 2024 | JPY | 2,750 | 2,770 | 2,720 | 2,744 | 2,744 | -29 (-1.05%) | 680,400 |
10 Jun 2024 | JPY | 2,830 | 2,834 | 2,754 | 2,773 | 2,773 | -57.5 (-2.03%) | 572,800 |
7 Jun 2024 | JPY | 2,826 | 2,852.5 | 2,807 | 2,830.5 | 2,830.5 | +5.5 (+0.19%) | 550,100 |
6 Jun 2024 | JPY | 2,890.5 | 2,900 | 2,824.5 | 2,825 | 2,825 | -61 (-2.11%) | 542,800 |
5 Jun 2024 | JPY | 2,869 | 2,925.5 | 2,862 | 2,886 | 2,886 | -0.5 (-0.02%) | 426,600 |
4 Jun 2024 | JPY | 2,899.5 | 2,933 | 2,876 | 2,886.5 | 2,886.5 | -63 (-2.14%) | 495,000 |
3 Jun 2024 | JPY | 2,952 | 2,971 | 2,935.5 | 2,949.5 | 2,949.5 | -31.5 (-1.06%) | 379,800 |
31 May 2024 | JPY | 2,924 | 2,981 | 2,919 | 2,981 | 2,981 | +60 (+2.05%) | 587,300 |
30 May 2024 | JPY | 2,877 | 2,922 | 2,873.5 | 2,921 | 2,921 | +21 (+0.72%) | 254,500 |
29 May 2024 | JPY | 2,880 | 2,919.5 | 2,877.5 | 2,900 | 2,900 | +4 (+0.14%) | 238,300 |
28 May 2024 | JPY | 2,942 | 2,942 | 2,890.5 | 2,896 | 2,896 | -21 (-0.72%) | 242,000 |
27 May 2024 | JPY | 2,943.5 | 2,967.5 | 2,895 | 2,917 | 2,917 | -26.5 (-0.90%) | 333,000 |
24 May 2024 | JPY | 2,888 | 2,974.5 | 2,878 | 2,943.5 | 2,943.5 | +26.5 (+0.91%) | 333,200 |
23 May 2024 | JPY | 2,918.5 | 2,949 | 2,896.5 | 2,917 | 2,917 | -5 (-0.17%) | 329,200 |
22 May 2024 | JPY | 2,930 | 2,944 | 2,909 | 2,922 | 2,922 | -11.5 (-0.39%) | 431,200 |
21 May 2024 | JPY | 2,938 | 2,962 | 2,910 | 2,933.5 | 2,933.5 | -18.5 (-0.63%) | 437,600 |
20 May 2024 | JPY | 2,987 | 2,990.5 | 2,930 | 2,952 | 2,952 | -14.5 (-0.49%) | 445,000 |
17 May 2024 | JPY | 2,929 | 2,972.5 | 2,905 | 2,966.5 | 2,966.5 | +37.5 (+1.28%) | 483,900 |
16 May 2024 | JPY | 2,874.5 | 2,949.5 | 2,859 | 2,929 | 2,929 | +104.5 (+3.70%) | 873,300 |
15 May 2024 | JPY | 2,885.5 | 2,907.5 | 2,803 | 2,824.5 | 2,824.5 | -106.5 (-3.63%) | 966,400 |
14 May 2024 | JPY | 2,940 | 2,962 | 2,899 | 2,931 | 2,931 | -34 (-1.15%) | 488,300 |
13 May 2024 | JPY | 2,920 | 3,009 | 2,903.5 | 2,965 | 2,965 | +53.5 (+1.84%) | 918,500 |