Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2020 | JPY | 1,571 | 1,608 | 1,505 | 1,550 | 1,550 | -29 (-1.84%) | 417,300 |
8 Jun 2020 | JPY | 1,471 | 1,601 | 1,460 | 1,579 | 1,579 | +138 (+9.58%) | 833,800 |
5 Jun 2020 | JPY | 1,500 | 1,500 | 1,402 | 1,441 | 1,441 | -64 (-4.25%) | 326,600 |
4 Jun 2020 | JPY | 1,468 | 1,545 | 1,468 | 1,505 | 1,505 | +49 (+3.37%) | 503,300 |
3 Jun 2020 | JPY | 1,458 | 1,462 | 1,423 | 1,456 | 1,456 | +6 (+0.41%) | 203,100 |
2 Jun 2020 | JPY | 1,455 | 1,484 | 1,431 | 1,450 | 1,450 | +11 (+0.76%) | 295,700 |
1 Jun 2020 | JPY | 1,359 | 1,442 | 1,344 | 1,439 | 1,439 | +95 (+7.07%) | 550,100 |
29 May 2020 | JPY | 1,335 | 1,360 | 1,329 | 1,344 | 1,344 | +6 (+0.45%) | 158,800 |
28 May 2020 | JPY | 1,310 | 1,340 | 1,295 | 1,338 | 1,338 | +34 (+2.61%) | 195,500 |
27 May 2020 | JPY | 1,320 | 1,320 | 1,293 | 1,304 | 1,304 | -18 (-1.36%) | 136,900 |
26 May 2020 | JPY | 1,367 | 1,368 | 1,307 | 1,322 | 1,322 | -26 (-1.93%) | 185,500 |
25 May 2020 | JPY | 1,363 | 1,369 | 1,345 | 1,348 | 1,348 | +3 (+0.22%) | 104,300 |
22 May 2020 | JPY | 1,340 | 1,350 | 1,309 | 1,345 | 1,345 | -4 (-0.30%) | 119,700 |
21 May 2020 | JPY | 1,351 | 1,368 | 1,330 | 1,349 | 1,349 | -5 (-0.37%) | 99,500 |
20 May 2020 | JPY | 1,325 | 1,369 | 1,325 | 1,354 | 1,354 | +21 (+1.58%) | 175,500 |
19 May 2020 | JPY | 1,340 | 1,350 | 1,282 | 1,333 | 1,333 | -1 (-0.07%) | 222,600 |
18 May 2020 | JPY | 1,301 | 1,336 | 1,288 | 1,334 | 1,334 | +51 (+3.98%) | 166,600 |
15 May 2020 | JPY | 1,285 | 1,306 | 1,243 | 1,283 | 1,283 | -19 (-1.46%) | 210,300 |
14 May 2020 | JPY | 1,303 | 1,347 | 1,299 | 1,302 | 1,302 | -31 (-2.33%) | 213,600 |
13 May 2020 | JPY | 1,271 | 1,362 | 1,260 | 1,333 | 1,333 | +64 (+5.04%) | 424,700 |
12 May 2020 | JPY | 1,250 | 1,295 | 1,195 | 1,269 | 1,269 | -43 (-3.28%) | 601,100 |
11 May 2020 | JPY | 1,368 | 1,375 | 1,296 | 1,312 | 1,312 | -44 (-3.24%) | 318,500 |
8 May 2020 | JPY | 1,367 | 1,367 | 1,321 | 1,356 | 1,356 | +16 (+1.19%) | 289,300 |
7 May 2020 | JPY | 1,335 | 1,368 | 1,316 | 1,340 | 1,340 | +1 (+0.07%) | 394,500 |
1 May 2020 | JPY | 1,321 | 1,347 | 1,311 | 1,339 | 1,339 | -7 (-0.52%) | 227,800 |
30 Apr 2020 | JPY | 1,432 | 1,435 | 1,344 | 1,346 | 1,346 | -56 (-3.99%) | 389,800 |
28 Apr 2020 | JPY | 1,337 | 1,404 | 1,315 | 1,402 | 1,402 | +95 (+7.27%) | 490,000 |
27 Apr 2020 | JPY | 1,285 | 1,332 | 1,263 | 1,307 | 1,307 | +22 (+1.71%) | 277,200 |
24 Apr 2020 | JPY | 1,314 | 1,314 | 1,271 | 1,285 | 1,285 | -16 (-1.23%) | 140,400 |
23 Apr 2020 | JPY | 1,320 | 1,340 | 1,282 | 1,301 | 1,301 | 0.0 (0.0%) | 242,700 |