Register for streaming realtime charts, analysis tools, and prices.
IFJPY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 21.68 | -0.20 | -0.89% | 21.68 | 21.68 | 21.68 | 401 |
| Jun 12 2024 | 21.875 | 1.21 | 5.86% | 21.875 | 21.875 | 21.875 | 484 |
| Jun 11 2024 | 20.664 | -0.62 | -2.89% | 20.59 | 20.664 | 20.59 | 1,146 |
| Jun 10 2024 | 21.28 | -0.41 | -1.89% | 21.29 | 21.30 | 21.28 | 1,997 |
| Jun 07 2024 | 21.69 | 0.11 | 0.51% | 21.69 | 21.69 | 21.69 | 193 |
| Jun 06 2024 | 21.58 | -0.66 | -2.97% | 22.20 | 22.20 | 21.5376 | 37,359 |
| Jun 05 2024 | 22.24 | 0.59 | 2.73% | 21.59 | 22.24 | 21.59 | 459 |
| Jun 04 2024 | 21.65 | 0.13 | 0.60% | 21.87 | 21.87 | 21.65 | 3,489 |
| Jun 03 2024 | 21.52 | -0.05 | -0.22% | 21.955 | 21.955 | 21.52 | 493 |
| May 31 2024 | 21.5664 | 0.24 | 1.11% | 21.81 | 22.42 | 21.5664 | 2,066 |
| May 30 2024 | 21.33 | 0.28 | 1.33% | 21.65 | 21.8775 | 21.33 | 4,221 |
| May 29 2024 | 21.05 | -0.87 | -3.97% | 21.205 | 21.205 | 21.05 | 3,981 |
| May 28 2024 | 21.92 | 0.29 | 1.35% | 21.92 | 21.92 | 21.92 | 842 |
| May 24 2024 | 21.6285 | 0.55 | 2.60% | 21.605 | 21.685 | 21.605 | 2,714 |
| May 23 2024 | 21.08 | -0.41 | -1.89% | 21.6746 | 21.6746 | 21.08 | 3,879 |
| May 22 2024 | 21.485 | 0.02 | 0.07% | 21.485 | 21.485 | 21.485 | 290 |
| May 21 2024 | 21.47 | -0.31 | -1.42% | 21.48 | 21.48 | 21.47 | 7,587 |
| May 20 2024 | 21.78 | 0.09 | 0.41% | 21.65 | 21.78 | 21.65 | 2,807 |
| May 17 2024 | 21.6905 | 0.23 | 1.09% | 21.435 | 21.6905 | 21.435 | 5,837 |
| May 16 2024 | 21.457 | 0.07 | 0.31% | 21.43 | 21.535 | 21.39 | 3,878 |
| May 15 2024 | 21.39 | 0.00 | -0.01% | 21.19 | 21.47 | 21.19 | 33,153 |
| May 14 2024 | 21.3912 | 0.13 | 0.62% | 21.33 | 21.3912 | 21.33 | 697 |
| May 13 2024 | 21.26 | -0.04 | -0.17% | 21.26 | 21.26 | 21.26 | 500 |
| May 10 2024 | 21.296 | 0.01 | 0.03% | 21.296 | 21.296 | 21.296 | 368 |
| May 09 2024 | 21.29 | 0.08 | 0.39% | 21.3595 | 21.38 | 21.29 | 466 |
| May 08 2024 | 21.2072 | 0.38 | 1.84% | 21.22 | 21.30 | 21.2072 | 2,489 |
| May 07 2024 | 20.825 | 0.29 | 1.39% | 20.825 | 20.825 | 20.825 | 379 |
| May 06 2024 | 20.54 | 0.16 | 0.80% | 20.63 | 20.8578 | 20.54 | 727 |
| May 03 2024 | 20.3772 | 0.33 | 1.63% | 20.3772 | 20.3772 | 20.3772 | 532 |
| May 02 2024 | 20.051 | 0.00 | -0.01% | 20.34 | 20.34 | 20.051 | 1,716 |
| May 01 2024 | 20.0525 | 0.00 | 0.00% | 20.0525 | 20.0525 | 20.0525 | 0 |
| Apr 30 2024 | 20.0525 | 0.00 | 0.00% | 20.00 | 20.0525 | 20.00 | 436 |
| Apr 29 2024 | 20.0525 | 0.02 | 0.09% | 20.099 | 20.099 | 20.0225 | 3,327 |
| Apr 26 2024 | 20.035 | 0.20 | 1.02% | 20.04 | 20.04 | 19.99 | 16,912 |
| Apr 25 2024 | 19.8331 | -0.15 | -0.77% | 19.8331 | 19.8331 | 19.8331 | 276 |
| Apr 24 2024 | 19.986 | 0.04 | 0.20% | 20.15 | 20.1529 | 19.83 | 9,299 |
| Apr 23 2024 | 19.947 | 0.22 | 1.10% | 20.02 | 20.048 | 19.947 | 1,160 |
| Apr 22 2024 | 19.73 | 0.35 | 1.80% | 19.605 | 19.78 | 19.60 | 5,451 |
| Apr 19 2024 | 19.3802 | -0.20 | -1.05% | 19.46 | 19.46 | 19.375 | 5,402 |
| Apr 18 2024 | 19.585 | -0.06 | -0.28% | 19.5129 | 19.585 | 19.5129 | 8,270 |
| Apr 17 2024 | 19.64 | 0.04 | 0.21% | 19.56 | 19.64 | 19.56 | 747 |
| Apr 16 2024 | 19.5989 | -0.77 | -3.79% | 19.576 | 19.5989 | 19.50 | 6,480 |
| Apr 15 2024 | 20.37 | 0.00 | 0.00% | 20.37 | 20.37 | 20.37 | 0 |
| Apr 12 2024 | 20.37 | 0.00 | 0.00% | 20.37 | 20.37 | 20.37 | 0 |
| Apr 11 2024 | 20.37 | -0.35 | -1.69% | 20.365 | 20.37 | 20.365 | 2,603 |
| Apr 10 2024 | 20.7204 | -0.18 | -0.86% | 20.684 | 20.7204 | 20.684 | 1,153 |
| Apr 09 2024 | 20.90 | 0.39 | 1.90% | 20.85 | 20.90 | 20.7803 | 1,727 |
| Apr 08 2024 | 20.5113 | 0.13 | 0.64% | 20.468 | 20.5113 | 20.468 | 346 |
| Apr 05 2024 | 20.38 | -0.41 | -1.97% | 20.284 | 20.38 | 20.284 | 1,265 |
| Apr 04 2024 | 20.79 | 0.06 | 0.29% | 20.80 | 20.861 | 20.79 | 3,205 |
| Apr 03 2024 | 20.73 | 0.14 | 0.68% | 20.61 | 20.80 | 20.61 | 1,508 |
| Apr 02 2024 | 20.59 | -0.56 | -2.66% | 20.59 | 20.73 | 20.59 | 8,555 |
| Apr 01 2024 | 21.1527 | -0.05 | -0.22% | 22.25 | 22.25 | 21.1527 | 1,076 |
| Mar 28 2024 | 21.20 | 0.04 | 0.19% | 21.058 | 21.21 | 20.8825 | 12,763 |
| Mar 27 2024 | 21.16 | 0.09 | 0.43% | 21.10 | 21.16 | 21.09 | 32,390 |
| Mar 26 2024 | 21.07 | -0.08 | -0.37% | 21.05 | 21.07 | 21.05 | 986 |
| Mar 25 2024 | 21.148 | 0.25 | 1.19% | 21.15 | 21.15 | 21.049 | 3,568 |
| Mar 22 2024 | 20.90 | 0.02 | 0.10% | 21.07 | 21.07 | 20.90 | 4,953 |
| Mar 21 2024 | 20.88 | -0.10 | -0.48% | 20.88 | 20.88 | 20.88 | 613 |
| Mar 20 2024 | 20.98 | 0.14 | 0.67% | 20.83 | 20.98 | 20.81 | 3,064 |
| Mar 19 2024 | 20.84 | -0.01 | -0.05% | 20.85 | 20.85 | 20.84 | 2,922 |
| Mar 18 2024 | 20.85 | -0.01 | -0.05% | 20.922 | 20.94 | 20.85 | 2,027 |
