Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
JPYCLP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 5.7224 | -0.06 | -1.03% | 5.77946 | 5.79563 | 5.7224 | 0 |
| May 16 2024 | 5.7818 | -0.07 | -1.16% | 5.86873 | 5.87169 | 5.77713 | 0 |
| May 15 2024 | 5.84952 | 0.00 | 0.06% | 5.8431 | 5.90958 | 5.8314 | 0 |
| May 14 2024 | 5.84605 | -0.07 | -1.16% | 5.91854 | 5.91835 | 5.83232 | 0 |
| May 13 2024 | 5.91461 | -0.07 | -1.21% | 5.94275 | 5.98677 | 5.90035 | 0 |
| May 12 2024 | 5.98677 | 0.00 | 0.00% | 5.98677 | 5.98677 | 5.98677 | 0 |
| May 11 2024 | 5.98677 | 0.00 | 0.00% | 5.98677 | 5.98677 | 5.98677 | 0 |
| May 10 2024 | 5.98677 | 0.04 | 0.72% | 5.94501 | 5.99295 | 5.92685 | 0 |
| May 09 2024 | 5.94407 | -0.07 | -1.18% | 6.02079 | 6.03554 | 5.94407 | 0 |
| May 08 2024 | 6.01479 | -0.05 | -0.77% | 6.05584 | 6.05048 | 5.9961 | 0 |
| May 07 2024 | 6.06158 | 0.02 | 0.33% | 6.03292 | 6.07715 | 5.99231 | 0 |
| May 06 2024 | 6.04139 | -0.11 | -1.86% | 6.14287 | 6.14287 | 6.03643 | 0 |
| May 05 2024 | 6.15582 | 0.02 | 0.25% | 6.15582 | 6.15582 | 6.14025 | 0 |
| May 04 2024 | 6.14025 | 0.00 | 0.00% | 6.14025 | 6.14025 | 6.14025 | 0 |
| May 03 2024 | 6.14025 | -0.03 | -0.43% | 6.19161 | 6.18914 | 6.12328 | 0 |
| May 02 2024 | 6.16673 | -0.01 | -0.19% | 6.1613 | 6.25035 | 6.1613 | 0 |
| May 01 2024 | 6.1786 | 0.11 | 1.79% | 6.06985 | 6.1786 | 6.06646 | 0 |
| Apr 30 2024 | 6.06965 | 0.04 | 0.73% | 6.02389 | 6.09198 | 5.99527 | 0 |
| Apr 29 2024 | 6.02559 | 0.01 | 0.16% | 6.02179 | 6.10539 | 5.99687 | 0 |
| Apr 28 2024 | 6.01591 | 0.01 | 0.16% | 6.01591 | 6.01591 | 6.00646 | 0 |
| Apr 27 2024 | 6.00646 | 0.00 | 0.00% | 6.00646 | 6.00646 | 6.00646 | 0 |
| Apr 26 2024 | 6.00646 | -0.09 | -1.48% | 6.09423 | 6.09423 | 6.00435 | 0 |
| Apr 25 2024 | 6.09688 | -0.04 | -0.58% | 6.13504 | 6.13504 | 6.05635 | 0 |
| Apr 24 2024 | 6.1322 | -0.03 | -0.47% | 6.16101 | 6.20291 | 6.1181 | 0 |
| Apr 23 2024 | 6.16127 | 0.01 | 0.15% | 6.15575 | 6.17208 | 6.11978 | 0 |
| Apr 22 2024 | 6.15231 | -0.03 | -0.44% | 6.202 | 6.202 | 6.12965 | 0 |
| Apr 21 2024 | 6.17939 | 0.00 | 0.00% | 6.17939 | 6.17939 | 6.17939 | 0 |
| Apr 20 2024 | 6.17939 | 0.00 | 0.00% | 6.17939 | 6.17939 | 6.17939 | 0 |
| Apr 19 2024 | 6.17939 | -0.07 | -1.10% | 6.24994 | 6.26837 | 6.14637 | 0 |
| Apr 18 2024 | 6.24783 | -0.10 | -1.53% | 6.34232 | 6.34232 | 6.22588 | 0 |
| Apr 17 2024 | 6.34509 | 0.01 | 0.10% | 6.33777 | 6.35244 | 6.27715 | 0 |
| Apr 16 2024 | 6.33892 | 0.03 | 0.53% | 6.3102 | 6.39354 | 6.32639 | 0 |
| Apr 15 2024 | 6.30562 | 0.01 | 0.20% | 6.29186 | 6.36293 | 6.27207 | 0 |
| Apr 14 2024 | 6.29319 | 0.00 | 0.00% | 6.29319 | 6.29319 | 6.29319 | 0 |
| Apr 13 2024 | 6.29319 | 0.00 | 0.00% | 6.29319 | 6.29319 | 6.29319 | 0 |
| Apr 12 2024 | 6.29319 | 0.06 | 0.95% | 6.23725 | 6.32476 | 6.23158 | 0 |
| Apr 11 2024 | 6.234 | 0.04 | 0.61% | 6.20341 | 6.25726 | 6.18655 | 0 |
| Apr 10 2024 | 6.19642 | -0.01 | -0.12% | 6.2017 | 6.28694 | 6.185 | 0 |
| Apr 09 2024 | 6.20385 | 0.00 | -0.06% | 6.20584 | 6.22863 | 6.19546 | 0 |
| Apr 08 2024 | 6.20752 | -0.05 | -0.85% | 6.24988 | 6.2976 | 6.19174 | 0 |
| Apr 07 2024 | 6.26092 | 0.00 | 0.00% | 6.26092 | 6.26092 | 6.26092 | 0 |
| Apr 06 2024 | 6.26092 | 0.00 | 0.00% | 6.26092 | 6.26092 | 6.26092 | 0 |
| Apr 05 2024 | 6.26092 | 0.04 | 0.70% | 6.22954 | 6.29681 | 6.20388 | 0 |
| Apr 04 2024 | 6.21747 | -0.08 | -1.25% | 6.29785 | 6.29785 | 6.1847 | 0 |
| Apr 03 2024 | 6.29623 | -0.15 | -2.26% | 6.44139 | 6.44139 | 6.27838 | 0 |
| Apr 02 2024 | 6.442 | -0.06 | -0.87% | 6.50059 | 6.50424 | 6.42825 | 0 |
| Apr 01 2024 | 6.49868 | 0.02 | 0.38% | 6.47602 | 6.51084 | 6.41908 | 0 |
| Mar 31 2024 | 6.47397 | 0.00 | 0.01% | 6.47397 | 6.47397 | 6.47347 | 0 |
| Mar 30 2024 | 6.47347 | 0.00 | 0.00% | 6.47347 | 6.47347 | 6.47347 | 0 |
| Mar 29 2024 | 6.47347 | 0.00 | -0.07% | 6.47592 | 6.4955 | 6.47347 | 0 |
| Mar 28 2024 | 6.4783 | 0.00 | 0.02% | 6.47397 | 6.50619 | 6.46787 | 0 |
| Mar 27 2024 | 6.47698 | 0.00 | -0.04% | 6.48016 | 6.50487 | 6.46571 | 0 |
| Mar 26 2024 | 6.47974 | 0.02 | 0.31% | 6.46218 | 6.51658 | 6.44115 | 0 |
| Mar 25 2024 | 6.45968 | -0.03 | -0.53% | 6.49826 | 6.501 | 6.45688 | 0 |
| Mar 24 2024 | 6.49399 | 0.00 | 0.00% | 6.49399 | 6.49399 | 6.49399 | 0 |
| Mar 23 2024 | 6.49399 | 0.00 | 0.00% | 6.49399 | 6.49399 | 6.49399 | 0 |
| Mar 22 2024 | 6.49399 | 0.10 | 1.61% | 6.39791 | 6.5009 | 6.39437 | 0 |
| Mar 21 2024 | 6.39124 | 0.02 | 0.38% | 6.39521 | 6.41429 | 6.36172 | 0 |
| Mar 20 2024 | 6.36676 | -0.04 | -0.61% | 6.38891 | 6.4707 | 6.36676 | 0 |
| Mar 19 2024 | 6.40591 | 0.05 | 0.76% | 6.34803 | 6.42531 | 6.29229 | 0 |
| Mar 18 2024 | 6.35737 | 0.03 | 0.44% | 6.32943 | 6.36691 | 6.32747 | 0 |
| Mar 17 2024 | 6.32931 | 0.00 | 0.00% | 6.32931 | 6.32931 | 6.32931 | 0 |
| Mar 16 2024 | 6.32931 | 0.00 | 0.00% | 6.32931 | 6.32931 | 6.32931 | 0 |
| Mar 15 2024 | 6.32931 | -0.02 | -0.36% | 6.34286 | 6.36419 | 6.28637 | 0 |
| Mar 14 2024 | 6.35189 | -0.05 | -0.73% | 6.40779 | 6.42882 | 6.34993 | 0 |
| Mar 13 2024 | 6.39882 | -0.05 | -0.73% | 6.45003 | 6.51474 | 6.37113 | 0 |
| Mar 12 2024 | 6.44579 | -0.13 | -2.05% | 6.58728 | 6.55019 | 6.44392 | 0 |
| Mar 11 2024 | 6.58059 | 0.05 | 0.72% | 6.55882 | 6.60022 | 6.55882 | 0 |
| Mar 10 2024 | 6.53381 | 0.00 | 0.00% | 6.53381 | 6.53381 | 6.53381 | 0 |
| Mar 09 2024 | 6.53381 | 0.00 | 0.00% | 6.53381 | 6.53381 | 6.53381 | 0 |
| Mar 08 2024 | 6.53381 | -0.09 | -1.40% | 6.64056 | 6.67036 | 6.5061 | 0 |
| Mar 07 2024 | 6.62686 | 0.03 | 0.43% | 6.61546 | 6.69511 | 6.61546 | 0 |
| Mar 06 2024 | 6.59818 | 0.08 | 1.29% | 6.51521 | 6.60572 | 6.51046 | 0 |
| Mar 05 2024 | 6.51386 | 0.04 | 0.63% | 6.47661 | 6.52998 | 6.47036 | 0 |
| Mar 04 2024 | 6.47304 | 0.03 | 0.47% | 6.43213 | 6.4858 | 6.40593 | 0 |
| Mar 03 2024 | 6.44271 | 0.00 | 0.00% | 6.44271 | 6.44271 | 6.44271 | 0 |
| Mar 02 2024 | 6.44271 | 0.00 | 0.00% | 6.44271 | 6.44271 | 6.44271 | 0 |
| Mar 01 2024 | 6.44271 | 0.00 | -0.06% | 6.4352 | 6.45423 | 6.40334 | 0 |
| Feb 29 2024 | 6.44647 | -0.05 | -0.81% | 6.50246 | 6.53987 | 6.4328 | 0 |
| Feb 28 2024 | 6.49944 | -0.02 | -0.29% | 6.52183 | 6.53363 | 6.48274 | 0 |
| Feb 27 2024 | 6.51834 | -0.03 | -0.47% | 6.55525 | 6.5805 | 6.50618 | 0 |
| Feb 26 2024 | 6.5489 | 0.03 | 0.49% | 6.50567 | 6.56913 | 6.49835 | 0 |
| Feb 25 2024 | 6.51729 | 0.00 | 0.00% | 6.51729 | 6.51729 | 6.51729 | 0 |
| Feb 24 2024 | 6.51729 | 0.00 | 0.00% | 6.51729 | 6.51729 | 6.51729 | 0 |
| Feb 23 2024 | 6.51729 | 0.01 | 0.22% | 6.5084 | 6.53876 | 6.49476 | 0 |
| Feb 22 2024 | 6.50319 | 0.05 | 0.80% | 6.44642 | 6.52265 | 6.42938 | 0 |
| Feb 21 2024 | 6.45146 | 0.03 | 0.52% | 6.41847 | 6.46889 | 6.39863 | 0 |
| Feb 20 2024 | 6.41823 | -0.01 | -0.14% | 6.42167 | 6.47078 | 6.40065 | 0 |
| Feb 19 2024 | 6.42755 | -0.04 | -0.62% | 6.47867 | 6.48586 | 6.41902 | 0 |
| Feb 18 2024 | 6.46738 | 0.00 | 0.00% | 6.46738 | 6.46738 | 6.46738 | 0 |
| Feb 17 2024 | 6.46738 | 0.00 | 0.00% | 6.46738 | 6.46738 | 6.46738 | 0 |
