Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2024 | JPY | 2,252 | 2,278 | 2,171.5 | 2,180.5 | 2,180.5 | -75 (-3.33%) | 1,296,600 |
28 Jun 2024 | JPY | 2,270 | 2,279.5 | 2,237 | 2,255.5 | 2,255.5 | -9.5 (-0.42%) | 1,128,600 |
27 Jun 2024 | JPY | 2,280 | 2,290 | 2,253.5 | 2,265 | 2,265 | -6.5 (-0.29%) | 1,543,100 |
26 Jun 2024 | JPY | 2,224.5 | 2,283.5 | 2,202 | 2,271.5 | 2,271.5 | +54.5 (+2.46%) | 2,497,900 |
25 Jun 2024 | JPY | 2,217.5 | 2,230 | 2,194 | 2,217 | 2,217 | -23 (-1.03%) | 1,329,100 |
24 Jun 2024 | JPY | 2,239 | 2,254 | 2,222 | 2,240 | 2,240 | +28.5 (+1.29%) | 1,356,800 |
21 Jun 2024 | JPY | 2,230 | 2,233.5 | 2,200.5 | 2,211.5 | 2,211.5 | -42 (-1.86%) | 1,568,900 |
20 Jun 2024 | JPY | 2,152.5 | 2,258 | 2,152.5 | 2,253.5 | 2,253.5 | +109.5 (+5.11%) | 2,211,600 |
19 Jun 2024 | JPY | 2,202 | 2,207 | 2,132 | 2,144 | 2,144 | -49 (-2.23%) | 1,187,000 |
18 Jun 2024 | JPY | 2,166.5 | 2,210 | 2,150.5 | 2,193 | 2,193 | +8 (+0.37%) | 1,407,900 |
17 Jun 2024 | JPY | 2,202 | 2,209 | 2,179 | 2,185 | 2,185 | -4.5 (-0.21%) | 759,000 |
14 Jun 2024 | JPY | 2,157 | 2,200 | 2,150 | 2,189.5 | 2,189.5 | +5 (+0.23%) | 1,276,200 |
13 Jun 2024 | JPY | 2,193 | 2,212 | 2,178 | 2,184.5 | 2,184.5 | -17 (-0.77%) | 1,361,400 |
12 Jun 2024 | JPY | 2,260 | 2,271.5 | 2,195 | 2,201.5 | 2,201.5 | -72.5 (-3.19%) | 1,217,800 |
11 Jun 2024 | JPY | 2,293 | 2,312 | 2,252 | 2,274 | 2,274 | +3 (+0.13%) | 1,695,500 |
10 Jun 2024 | JPY | 2,245 | 2,296 | 2,232 | 2,271 | 2,271 | +26.5 (+1.18%) | 2,412,100 |
7 Jun 2024 | JPY | 2,289 | 2,338.5 | 2,241 | 2,244.5 | 2,244.5 | -46 (-2.01%) | 1,768,500 |
6 Jun 2024 | JPY | 2,332 | 2,358 | 2,279.5 | 2,290.5 | 2,290.5 | -44 (-1.88%) | 1,540,600 |
5 Jun 2024 | JPY | 2,263.5 | 2,343.5 | 2,254.5 | 2,334.5 | 2,334.5 | +75 (+3.32%) | 2,117,400 |
4 Jun 2024 | JPY | 2,232.5 | 2,279 | 2,223 | 2,259.5 | 2,259.5 | +40 (+1.80%) | 1,509,700 |
3 Jun 2024 | JPY | 2,249 | 2,268.5 | 2,202.5 | 2,219.5 | 2,219.5 | -42.5 (-1.88%) | 1,927,100 |
31 May 2024 | JPY | 2,169 | 2,287 | 2,169 | 2,262 | 2,262 | +105.5 (+4.89%) | 16,513,300 |
30 May 2024 | JPY | 2,138 | 2,186 | 2,111 | 2,156.5 | 2,156.5 | +18.5 (+0.87%) | 2,031,700 |
29 May 2024 | JPY | 2,144.5 | 2,155 | 2,123.5 | 2,138 | 2,138 | -30.5 (-1.41%) | 2,354,200 |
28 May 2024 | JPY | 2,161 | 2,179.5 | 2,126 | 2,168.5 | 2,168.5 | -42.5 (-1.92%) | 1,789,700 |
27 May 2024 | JPY | 2,160.5 | 2,222 | 2,119 | 2,211 | 2,211 | +76 (+3.56%) | 2,020,600 |
24 May 2024 | JPY | 2,100.5 | 2,159.5 | 2,093 | 2,135 | 2,135 | -14 (-0.65%) | 1,754,800 |
23 May 2024 | JPY | 2,137 | 2,149 | 2,101.5 | 2,149 | 2,149 | -10.5 (-0.49%) | 3,308,000 |
22 May 2024 | JPY | 2,187 | 2,189 | 2,137.5 | 2,159.5 | 2,159.5 | -77.5 (-3.46%) | 3,301,200 |
21 May 2024 | JPY | 2,331.5 | 2,337.5 | 2,236 | 2,237 | 2,237 | -93.5 (-4.01%) | 2,326,000 |