Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2024 | JPY | 2,102 | 2,130 | 2,079 | 2,126.5 | 2,126.5 | +60 (+2.90%) | 484,300 |
28 Jun 2024 | JPY | 2,059.5 | 2,084 | 2,046 | 2,066.5 | 2,066.5 | +23.5 (+1.15%) | 376,200 |
27 Jun 2024 | JPY | 2,076.5 | 2,081.5 | 2,027 | 2,043 | 2,043 | -25.5 (-1.23%) | 480,700 |
26 Jun 2024 | JPY | 2,084.5 | 2,089 | 2,051 | 2,068.5 | 2,068.5 | -27.5 (-1.31%) | 473,600 |
25 Jun 2024 | JPY | 2,068.5 | 2,109 | 2,059.5 | 2,096 | 2,096 | +41 (+2.00%) | 613,800 |
24 Jun 2024 | JPY | 2,071 | 2,083 | 2,033 | 2,055 | 2,055 | +1.5 (+0.07%) | 308,900 |
21 Jun 2024 | JPY | 2,060 | 2,075.5 | 2,041 | 2,053.5 | 2,053.5 | +13 (+0.64%) | 636,000 |
20 Jun 2024 | JPY | 2,072 | 2,075.5 | 2,006.5 | 2,040.5 | 2,040.5 | -33.5 (-1.62%) | 432,000 |
19 Jun 2024 | JPY | 2,060 | 2,104 | 2,056 | 2,074 | 2,074 | +40 (+1.97%) | 437,800 |
18 Jun 2024 | JPY | 2,064 | 2,064 | 2,014 | 2,034 | 2,034 | -10.5 (-0.51%) | 290,300 |
17 Jun 2024 | JPY | 2,062 | 2,102.5 | 2,037 | 2,044.5 | 2,044.5 | -26.5 (-1.28%) | 388,400 |
14 Jun 2024 | JPY | 2,015 | 2,075 | 2,009.5 | 2,071 | 2,071 | +26.5 (+1.30%) | 666,400 |
13 Jun 2024 | JPY | 2,058 | 2,079.5 | 2,019.5 | 2,044.5 | 2,044.5 | -13.5 (-0.66%) | 340,800 |
12 Jun 2024 | JPY | 2,050 | 2,061.5 | 2,014.5 | 2,058 | 2,058 | -22.5 (-1.08%) | 664,200 |
11 Jun 2024 | JPY | 2,092.5 | 2,115 | 2,080.5 | 2,080.5 | 2,080.5 | -12.5 (-0.60%) | 288,600 |
10 Jun 2024 | JPY | 2,104 | 2,114 | 2,076 | 2,093 | 2,093 | +6.5 (+0.31%) | 332,800 |
7 Jun 2024 | JPY | 2,084 | 2,134 | 2,078 | 2,086.5 | 2,086.5 | +2.5 (+0.12%) | 315,800 |
6 Jun 2024 | JPY | 2,105 | 2,130.5 | 2,072 | 2,084 | 2,084 | -23.5 (-1.12%) | 649,800 |
5 Jun 2024 | JPY | 2,124 | 2,124.5 | 2,071.5 | 2,107.5 | 2,107.5 | -79.5 (-3.64%) | 742,700 |
4 Jun 2024 | JPY | 2,310 | 2,317.5 | 2,172 | 2,187 | 2,187 | -134 (-5.77%) | 945,900 |
3 Jun 2024 | JPY | 2,282 | 2,323 | 2,280.5 | 2,321 | 2,321 | +57 (+2.52%) | 434,600 |
31 May 2024 | JPY | 2,180 | 2,265 | 2,180 | 2,264 | 2,264 | +94.5 (+4.36%) | 623,800 |
30 May 2024 | JPY | 2,150 | 2,191 | 2,124 | 2,169.5 | 2,169.5 | -6.5 (-0.30%) | 312,400 |
29 May 2024 | JPY | 2,200 | 2,234 | 2,172.5 | 2,176 | 2,176 | +1 (+0.05%) | 467,900 |
28 May 2024 | JPY | 2,125 | 2,189 | 2,113 | 2,175 | 2,175 | +57 (+2.69%) | 362,400 |
27 May 2024 | JPY | 2,081 | 2,123 | 2,081 | 2,118 | 2,118 | +36.5 (+1.75%) | 163,900 |
24 May 2024 | JPY | 2,070 | 2,099 | 2,067 | 2,081.5 | 2,081.5 | -2 (-0.10%) | 188,400 |
23 May 2024 | JPY | 2,105 | 2,108 | 2,054 | 2,083.5 | 2,083.5 | -27.5 (-1.30%) | 271,100 |
22 May 2024 | JPY | 2,113.5 | 2,136.5 | 2,093 | 2,111 | 2,111 | -0.5 (-0.02%) | 306,200 |
21 May 2024 | JPY | 2,135 | 2,164.5 | 2,109 | 2,111.5 | 2,111.5 | -26 (-1.22%) | 278,900 |