Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2024 | JPY | 2,330 | 2,350 | 2,325 | 2,333.5 | 2,333.5 | +10 (+0.43%) | 371,500 |
28 Jun 2024 | JPY | 2,339 | 2,346.5 | 2,308 | 2,323.5 | 2,323.5 | -20 (-0.85%) | 532,000 |
27 Jun 2024 | JPY | 2,300.5 | 2,343.5 | 2,298 | 2,343.5 | 2,343.5 | +24.5 (+1.06%) | 455,000 |
26 Jun 2024 | JPY | 2,338.5 | 2,340 | 2,294 | 2,319 | 2,319 | -9.5 (-0.41%) | 464,600 |
25 Jun 2024 | JPY | 2,279 | 2,328.5 | 2,262 | 2,328.5 | 2,328.5 | +28.5 (+1.24%) | 481,400 |
24 Jun 2024 | JPY | 2,280 | 2,380 | 2,268.5 | 2,300 | 2,300 | -0.5 (-0.02%) | 718,600 |
21 Jun 2024 | JPY | 2,332 | 2,343 | 2,280 | 2,300.5 | 2,300.5 | +8.5 (+0.37%) | 853,400 |
20 Jun 2024 | JPY | 2,302 | 2,315 | 2,263.5 | 2,292 | 2,292 | -10 (-0.43%) | 472,900 |
19 Jun 2024 | JPY | 2,299 | 2,328 | 2,294.5 | 2,302 | 2,302 | +3 (+0.13%) | 659,900 |
18 Jun 2024 | JPY | 2,253.5 | 2,326 | 2,241 | 2,299 | 2,299 | +84 (+3.79%) | 1,095,100 |
17 Jun 2024 | JPY | 2,200 | 2,220 | 2,187.5 | 2,215 | 2,215 | +21 (+0.96%) | 679,200 |
14 Jun 2024 | JPY | 2,141.5 | 2,200 | 2,131 | 2,194 | 2,194 | +54.5 (+2.55%) | 709,100 |
13 Jun 2024 | JPY | 2,152 | 2,176.5 | 2,121.5 | 2,139.5 | 2,139.5 | -21.5 (-0.99%) | 384,600 |
12 Jun 2024 | JPY | 2,147 | 2,171 | 2,101 | 2,161 | 2,161 | -36 (-1.64%) | 813,900 |
11 Jun 2024 | JPY | 2,200 | 2,240 | 2,196.5 | 2,197 | 2,197 | +13.5 (+0.62%) | 443,500 |
10 Jun 2024 | JPY | 2,125.5 | 2,192.5 | 2,124 | 2,183.5 | 2,183.5 | +63.5 (+3.00%) | 393,900 |
7 Jun 2024 | JPY | 2,135 | 2,137 | 2,113.5 | 2,120 | 2,120 | -15 (-0.70%) | 258,100 |
6 Jun 2024 | JPY | 2,161.5 | 2,163.5 | 2,125 | 2,135 | 2,135 | -26.5 (-1.23%) | 397,300 |
5 Jun 2024 | JPY | 2,146.5 | 2,181 | 2,145 | 2,161.5 | 2,161.5 | +12 (+0.56%) | 640,700 |
4 Jun 2024 | JPY | 2,134 | 2,169.5 | 2,121.5 | 2,149.5 | 2,149.5 | +8.5 (+0.40%) | 354,100 |
3 Jun 2024 | JPY | 2,132.5 | 2,173 | 2,131 | 2,141 | 2,141 | +20.5 (+0.97%) | 321,100 |
31 May 2024 | JPY | 2,120.5 | 2,127 | 2,080.5 | 2,120.5 | 2,120.5 | +93 (+4.59%) | 827,500 |
30 May 2024 | JPY | 2,028.5 | 2,044.5 | 2,020.5 | 2,027.5 | 2,027.5 | -35.5 (-1.72%) | 503,300 |
29 May 2024 | JPY | 2,055 | 2,079.5 | 2,055 | 2,063 | 2,063 | +27.5 (+1.35%) | 587,200 |
28 May 2024 | JPY | 2,020 | 2,042 | 2,015.5 | 2,035.5 | 2,035.5 | -14.5 (-0.71%) | 336,300 |
27 May 2024 | JPY | 2,032.5 | 2,054 | 2,023 | 2,050 | 2,050 | +17.5 (+0.86%) | 428,000 |
24 May 2024 | JPY | 2,000 | 2,039 | 1,996.5 | 2,032.5 | 2,032.5 | -4.5 (-0.22%) | 515,800 |
23 May 2024 | JPY | 2,003 | 2,042 | 1,989 | 2,037 | 2,037 | +23 (+1.14%) | 507,900 |
22 May 2024 | JPY | 2,040 | 2,055 | 2,007.5 | 2,014 | 2,014 | -37 (-1.80%) | 475,100 |
21 May 2024 | JPY | 2,078.5 | 2,089.5 | 2,046 | 2,051 | 2,051 | -27.5 (-1.32%) | 444,100 |