Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2024 | JPY | 2,582 | 2,591 | 2,531.5 | 2,543 | 2,543 | -39 (-1.51%) | 1,021,400 |
5 Jun 2024 | JPY | 2,568 | 2,630.5 | 2,568 | 2,582 | 2,582 | -5.5 (-0.21%) | 1,077,900 |
4 Jun 2024 | JPY | 2,550 | 2,594 | 2,530.5 | 2,587.5 | 2,587.5 | +23.5 (+0.92%) | 786,100 |
3 Jun 2024 | JPY | 2,594 | 2,599.5 | 2,550 | 2,564 | 2,564 | +20 (+0.79%) | 1,243,300 |
31 May 2024 | JPY | 2,505.5 | 2,548.5 | 2,495.5 | 2,544 | 2,544 | +81 (+3.29%) | 1,708,800 |
30 May 2024 | JPY | 2,407 | 2,465 | 2,402 | 2,463 | 2,463 | +43 (+1.78%) | 1,052,400 |
29 May 2024 | JPY | 2,439 | 2,465 | 2,416.5 | 2,420 | 2,420 | -22 (-0.90%) | 688,800 |
28 May 2024 | JPY | 2,447 | 2,459.5 | 2,416.5 | 2,442 | 2,442 | +13 (+0.54%) | 760,200 |
27 May 2024 | JPY | 2,440 | 2,442.5 | 2,402 | 2,429 | 2,429 | -13.5 (-0.55%) | 1,017,300 |
24 May 2024 | JPY | 2,410 | 2,456 | 2,385 | 2,442.5 | 2,442.5 | -60 (-2.40%) | 1,520,700 |
23 May 2024 | JPY | 2,522 | 2,522 | 2,441 | 2,502.5 | 2,502.5 | -20.5 (-0.81%) | 1,797,000 |
22 May 2024 | JPY | 2,528.5 | 2,537 | 2,487 | 2,523 | 2,523 | -16.5 (-0.65%) | 1,179,000 |
21 May 2024 | JPY | 2,608 | 2,608 | 2,531 | 2,539.5 | 2,539.5 | -73.5 (-2.81%) | 1,086,500 |
20 May 2024 | JPY | 2,591 | 2,669.5 | 2,591 | 2,613 | 2,613 | +22.5 (+0.87%) | 1,157,300 |
17 May 2024 | JPY | 2,524.5 | 2,608 | 2,510.5 | 2,590.5 | 2,590.5 | +40.5 (+1.59%) | 1,205,000 |
16 May 2024 | JPY | 2,584 | 2,592 | 2,529.5 | 2,550 | 2,550 | +2 (+0.08%) | 1,166,300 |
15 May 2024 | JPY | 2,533.5 | 2,591.5 | 2,522 | 2,548 | 2,548 | +14.5 (+0.57%) | 1,396,100 |
14 May 2024 | JPY | 2,532.5 | 2,542 | 2,488 | 2,533.5 | 2,533.5 | +5 (+0.20%) | 756,500 |
13 May 2024 | JPY | 2,526.5 | 2,533 | 2,443.5 | 2,528.5 | 2,528.5 | -25 (-0.98%) | 1,378,000 |
10 May 2024 | JPY | 2,544.5 | 2,626 | 2,479 | 2,553.5 | 2,553.5 | -41 (-1.58%) | 1,915,400 |
9 May 2024 | JPY | 2,581 | 2,620 | 2,555 | 2,594.5 | 2,594.5 | +6.5 (+0.25%) | 743,900 |
8 May 2024 | JPY | 2,639 | 2,639 | 2,581 | 2,588 | 2,588 | -50.5 (-1.91%) | 963,400 |
7 May 2024 | JPY | 2,643.5 | 2,669.5 | 2,630.5 | 2,638.5 | 2,638.5 | -3.5 (-0.13%) | 1,079,200 |
2 May 2024 | JPY | 2,619 | 2,663.5 | 2,613 | 2,642 | 2,642 | +16.5 (+0.63%) | 1,147,800 |
1 May 2024 | JPY | 2,612.5 | 2,654 | 2,603 | 2,625.5 | 2,625.5 | -6.5 (-0.25%) | 1,432,500 |
30 Apr 2024 | JPY | 2,650 | 2,663.5 | 2,611.5 | 2,632 | 2,632 | +73 (+2.85%) | 1,546,800 |
26 Apr 2024 | JPY | 2,500 | 2,568.5 | 2,480 | 2,559 | 2,559 | +26 (+1.03%) | 1,386,500 |
25 Apr 2024 | JPY | 2,608.5 | 2,630.5 | 2,529 | 2,533 | 2,533 | -69.5 (-2.67%) | 1,189,200 |
24 Apr 2024 | JPY | 2,602 | 2,611 | 2,581.5 | 2,602.5 | 2,602.5 | +26 (+1.01%) | 1,275,500 |
23 Apr 2024 | JPY | 2,602 | 2,611.5 | 2,555.5 | 2,576.5 | 2,576.5 | -14 (-0.54%) | 1,028,400 |