Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | JPY | 1,491 | 1,493.5 | 1,481 | 1,485 | 1,485 | -8 (-0.54%) | 1,393,300 |
25 Jun 2024 | JPY | 1,489.5 | 1,502 | 1,481 | 1,493 | 1,493 | -3 (-0.20%) | 1,257,800 |
24 Jun 2024 | JPY | 1,473 | 1,499 | 1,468 | 1,496 | 1,496 | +26 (+1.77%) | 1,342,200 |
21 Jun 2024 | JPY | 1,459 | 1,483 | 1,457 | 1,470 | 1,470 | +16 (+1.10%) | 2,947,500 |
20 Jun 2024 | JPY | 1,449 | 1,469.5 | 1,446.5 | 1,454 | 1,454 | +9.5 (+0.66%) | 1,651,900 |
19 Jun 2024 | JPY | 1,472 | 1,473 | 1,438 | 1,444.5 | 1,444.5 | -18 (-1.23%) | 1,399,200 |
18 Jun 2024 | JPY | 1,464 | 1,474.5 | 1,453.5 | 1,462.5 | 1,462.5 | +1 (+0.07%) | 1,446,900 |
17 Jun 2024 | JPY | 1,455 | 1,464 | 1,437.5 | 1,461.5 | 1,461.5 | 0.0 (0.0%) | 1,358,200 |
14 Jun 2024 | JPY | 1,452.5 | 1,464 | 1,437 | 1,461.5 | 1,461.5 | +2.5 (+0.17%) | 1,500,600 |
13 Jun 2024 | JPY | 1,476.5 | 1,478 | 1,446 | 1,459 | 1,459 | -7 (-0.48%) | 1,359,000 |
12 Jun 2024 | JPY | 1,459 | 1,470.5 | 1,449.5 | 1,466 | 1,466 | +8 (+0.55%) | 2,032,000 |
11 Jun 2024 | JPY | 1,460 | 1,479.5 | 1,456 | 1,458 | 1,458 | -34.5 (-2.31%) | 2,250,500 |
10 Jun 2024 | JPY | 1,468 | 1,500 | 1,456 | 1,492.5 | 1,492.5 | +7.5 (+0.51%) | 1,973,800 |
7 Jun 2024 | JPY | 1,525 | 1,526.5 | 1,479 | 1,485 | 1,485 | -44.5 (-2.91%) | 2,207,300 |
6 Jun 2024 | JPY | 1,525.5 | 1,548 | 1,523 | 1,529.5 | 1,529.5 | -1 (-0.07%) | 1,355,700 |
5 Jun 2024 | JPY | 1,527 | 1,545.5 | 1,523.5 | 1,530.5 | 1,530.5 | -23 (-1.48%) | 1,506,500 |
4 Jun 2024 | JPY | 1,566 | 1,568 | 1,531.5 | 1,553.5 | 1,553.5 | -3.5 (-0.22%) | 1,346,500 |
3 Jun 2024 | JPY | 1,560.5 | 1,586 | 1,541.5 | 1,557 | 1,557 | -31 (-1.95%) | 2,000,900 |
31 May 2024 | JPY | 1,580 | 1,611 | 1,569.5 | 1,588 | 1,588 | +25.5 (+1.63%) | 6,163,000 |
30 May 2024 | JPY | 1,550.5 | 1,578.5 | 1,550 | 1,562.5 | 1,562.5 | +3.5 (+0.22%) | 1,693,800 |
29 May 2024 | JPY | 1,526 | 1,569.5 | 1,526 | 1,559 | 1,559 | +29.5 (+1.93%) | 1,474,300 |
28 May 2024 | JPY | 1,540 | 1,555 | 1,528 | 1,529.5 | 1,529.5 | -19 (-1.23%) | 1,255,400 |
27 May 2024 | JPY | 1,580 | 1,591.5 | 1,526.5 | 1,548.5 | 1,548.5 | -51.5 (-3.22%) | 1,944,400 |
24 May 2024 | JPY | 1,582 | 1,612.5 | 1,582 | 1,600 | 1,600 | +3 (+0.19%) | 646,300 |
23 May 2024 | JPY | 1,600 | 1,603.5 | 1,585.5 | 1,597 | 1,597 | +7 (+0.44%) | 812,600 |
22 May 2024 | JPY | 1,599 | 1,618 | 1,590 | 1,590 | 1,590 | -10 (-0.63%) | 1,202,400 |
21 May 2024 | JPY | 1,592 | 1,616.5 | 1,580 | 1,600 | 1,600 | 0.0 (0.0%) | 1,526,200 |
20 May 2024 | JPY | 1,608 | 1,613.5 | 1,590 | 1,600 | 1,600 | -24.5 (-1.51%) | 2,191,000 |
17 May 2024 | JPY | 1,582 | 1,633 | 1,578.5 | 1,624.5 | 1,624.5 | +50.5 (+3.21%) | 2,158,900 |
16 May 2024 | JPY | 1,596 | 1,597.5 | 1,568 | 1,574 | 1,574 | -10.5 (-0.66%) | 1,553,000 |