Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2024 | JPY | 4,178 | 4,230 | 4,165 | 4,204 | 4,204 | +59 (+1.42%) | 380,500 |
27 Jun 2024 | JPY | 4,054 | 4,179 | 4,044 | 4,145 | 4,145 | +70 (+1.72%) | 701,600 |
26 Jun 2024 | JPY | 4,169 | 4,285 | 4,058 | 4,075 | 4,075 | -94 (-2.25%) | 950,100 |
25 Jun 2024 | JPY | 3,881 | 4,177 | 3,836 | 4,169 | 4,169 | +419 (+11.17%) | 1,757,500 |
24 Jun 2024 | JPY | 3,704 | 3,760 | 3,662 | 3,750 | 3,750 | +84 (+2.29%) | 390,400 |
21 Jun 2024 | JPY | 3,709 | 3,727 | 3,662 | 3,666 | 3,666 | -43 (-1.16%) | 418,600 |
20 Jun 2024 | JPY | 3,740 | 3,759 | 3,678 | 3,709 | 3,709 | -38 (-1.01%) | 335,400 |
19 Jun 2024 | JPY | 3,756 | 3,772 | 3,729 | 3,747 | 3,747 | -30 (-0.79%) | 229,000 |
18 Jun 2024 | JPY | 3,797 | 3,822 | 3,764 | 3,777 | 3,777 | -65 (-1.69%) | 215,200 |
17 Jun 2024 | JPY | 3,808 | 3,844 | 3,793 | 3,842 | 3,842 | +4 (+0.10%) | 227,900 |
14 Jun 2024 | JPY | 3,839 | 3,850 | 3,800 | 3,838 | 3,838 | -5 (-0.13%) | 235,100 |
13 Jun 2024 | JPY | 3,901 | 3,912 | 3,798 | 3,843 | 3,843 | -71 (-1.81%) | 196,900 |
12 Jun 2024 | JPY | 3,917 | 3,920 | 3,857 | 3,914 | 3,914 | +62 (+1.61%) | 279,400 |
11 Jun 2024 | JPY | 3,850 | 3,928 | 3,850 | 3,852 | 3,852 | -24 (-0.62%) | 199,600 |
10 Jun 2024 | JPY | 3,893 | 3,914 | 3,856 | 3,876 | 3,876 | -17 (-0.44%) | 172,900 |
7 Jun 2024 | JPY | 3,900 | 3,945 | 3,892 | 3,893 | 3,893 | +4 (+0.10%) | 223,800 |
6 Jun 2024 | JPY | 3,887 | 3,920 | 3,859 | 3,889 | 3,889 | +29 (+0.75%) | 353,400 |
5 Jun 2024 | JPY | 3,958 | 3,973 | 3,841 | 3,860 | 3,860 | -146 (-3.64%) | 371,400 |
4 Jun 2024 | JPY | 4,044 | 4,053 | 3,995 | 4,006 | 4,006 | -56 (-1.38%) | 290,200 |
3 Jun 2024 | JPY | 3,999 | 4,077 | 3,978 | 4,062 | 4,062 | +91 (+2.29%) | 287,300 |
31 May 2024 | JPY | 3,925 | 3,972 | 3,885 | 3,971 | 3,971 | +75 (+1.93%) | 530,900 |
30 May 2024 | JPY | 3,786 | 3,899 | 3,781 | 3,896 | 3,896 | +68 (+1.78%) | 305,000 |
29 May 2024 | JPY | 3,840 | 3,857 | 3,801 | 3,828 | 3,828 | -20 (-0.52%) | 182,100 |
28 May 2024 | JPY | 3,811 | 3,858 | 3,810 | 3,848 | 3,848 | +37 (+0.97%) | 128,900 |
27 May 2024 | JPY | 3,800 | 3,823 | 3,766 | 3,811 | 3,811 | +36 (+0.95%) | 139,300 |
24 May 2024 | JPY | 3,745 | 3,787 | 3,721 | 3,775 | 3,775 | +5 (+0.13%) | 217,200 |
23 May 2024 | JPY | 3,733 | 3,770 | 3,702 | 3,770 | 3,770 | +38 (+1.02%) | 125,900 |
22 May 2024 | JPY | 3,724 | 3,740 | 3,710 | 3,732 | 3,732 | +6 (+0.16%) | 221,300 |
21 May 2024 | JPY | 3,725 | 3,780 | 3,716 | 3,726 | 3,726 | -7 (-0.19%) | 299,600 |
20 May 2024 | JPY | 3,759 | 3,760 | 3,714 | 3,733 | 3,733 | -46 (-1.22%) | 255,200 |