Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2020 | JPY | 1,522 | 1,652 | 1,522 | 1,632 | 1,632 | +162 (+11.02%) | 1,695,000 |
15 Jun 2020 | JPY | 1,600 | 1,614 | 1,459 | 1,470 | 1,470 | -133 (-8.30%) | 1,442,300 |
12 Jun 2020 | JPY | 1,500 | 1,629 | 1,500 | 1,603 | 1,603 | -38 (-2.32%) | 1,632,900 |
11 Jun 2020 | JPY | 1,740 | 1,740 | 1,632 | 1,641 | 1,641 | -108 (-6.17%) | 1,299,400 |
10 Jun 2020 | JPY | 1,681 | 1,764 | 1,670 | 1,749 | 1,749 | +50 (+2.94%) | 1,163,000 |
9 Jun 2020 | JPY | 1,690 | 1,723 | 1,647 | 1,699 | 1,699 | -12 (-0.70%) | 1,187,500 |
8 Jun 2020 | JPY | 1,679 | 1,727 | 1,654 | 1,711 | 1,711 | +32 (+1.91%) | 1,277,300 |
5 Jun 2020 | JPY | 1,593 | 1,700 | 1,593 | 1,679 | 1,679 | +51 (+3.13%) | 1,191,700 |
4 Jun 2020 | JPY | 1,652 | 1,705 | 1,584 | 1,628 | 1,628 | -33 (-1.99%) | 1,762,500 |
3 Jun 2020 | JPY | 1,725 | 1,730 | 1,651 | 1,661 | 1,661 | -59 (-3.43%) | 1,163,500 |
2 Jun 2020 | JPY | 1,705 | 1,739 | 1,669 | 1,720 | 1,720 | +50 (+2.99%) | 1,150,400 |
1 Jun 2020 | JPY | 1,793 | 1,796 | 1,666 | 1,670 | 1,670 | -147 (-8.09%) | 2,861,200 |
29 May 2020 | JPY | 1,820 | 1,855 | 1,795 | 1,817 | 1,817 | +10 (+0.55%) | 1,263,700 |
28 May 2020 | JPY | 1,797 | 1,873 | 1,760 | 1,807 | 1,807 | +37 (+2.09%) | 1,676,200 |
27 May 2020 | JPY | 1,849 | 1,858 | 1,741 | 1,770 | 1,770 | -92 (-4.94%) | 1,896,200 |
26 May 2020 | JPY | 1,915 | 1,917 | 1,826 | 1,862 | 1,862 | -24 (-1.27%) | 1,430,800 |
25 May 2020 | JPY | 1,840 | 1,958 | 1,800 | 1,886 | 1,886 | +101 (+5.66%) | 2,662,900 |
22 May 2020 | JPY | 1,778 | 1,853 | 1,747 | 1,785 | 1,785 | -20 (-1.11%) | 1,590,400 |
21 May 2020 | JPY | 1,818 | 1,863 | 1,780 | 1,805 | 1,805 | +27 (+1.52%) | 2,146,900 |
20 May 2020 | JPY | 1,790 | 1,805 | 1,688 | 1,778 | 1,778 | -38 (-2.09%) | 2,194,200 |
19 May 2020 | JPY | 1,767 | 1,850 | 1,721 | 1,816 | 1,816 | +53 (+3.01%) | 3,554,000 |
18 May 2020 | JPY | 1,512 | 1,763 | 1,498 | 1,763 | 1,763 | +300 (+20.51%) | 3,758,500 |
15 May 2020 | JPY | 1,492 | 1,497 | 1,412 | 1,463 | 1,463 | +18 (+1.25%) | 964,300 |
14 May 2020 | JPY | 1,508 | 1,531 | 1,445 | 1,445 | 1,445 | -71 (-4.68%) | 1,301,700 |
13 May 2020 | JPY | 1,497 | 1,516 | 1,477 | 1,516 | 1,516 | -13 (-0.85%) | 963,700 |
12 May 2020 | JPY | 1,464 | 1,545 | 1,445 | 1,529 | 1,529 | +69 (+4.73%) | 1,163,400 |
11 May 2020 | JPY | 1,456 | 1,473 | 1,419 | 1,460 | 1,460 | +11 (+0.76%) | 810,900 |
8 May 2020 | JPY | 1,516 | 1,538 | 1,417 | 1,449 | 1,449 | -41 (-2.75%) | 1,803,700 |
7 May 2020 | JPY | 1,400 | 1,495 | 1,390 | 1,490 | 1,490 | +79 (+5.60%) | 1,236,800 |
1 May 2020 | JPY | 1,460 | 1,470 | 1,378 | 1,411 | 1,411 | -78 (-5.24%) | 1,503,000 |