Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2020 | JPY | 1,101.3334 | 1,109.3334 | 1,095.6666 | 1,100 | 1,100 | -5 (-0.45%) | 4,462,800 |
29 Jul 2020 | JPY | 1,103.3334 | 1,119.6666 | 1,089.3334 | 1,105 | 1,105 | +6.333 (+0.58%) | 7,551,600 |
28 Jul 2020 | JPY | 1,129.3334 | 1,131.6666 | 1,098 | 1,098.6666 | 1,098.6666 | -55.667 (-4.82%) | 13,804,200 |
27 Jul 2020 | JPY | 1,129.3334 | 1,157.3334 | 1,125.6666 | 1,154.3334 | 1,154.3334 | -4 (-0.35%) | 8,249,400 |
22 Jul 2020 | JPY | 1,164 | 1,170.6666 | 1,155 | 1,158.3334 | 1,158.3334 | +8.333 (+0.72%) | 5,576,700 |
21 Jul 2020 | JPY | 1,160 | 1,164 | 1,148 | 1,150 | 1,150 | -20.333 (-1.74%) | 7,639,800 |
20 Jul 2020 | JPY | 1,178 | 1,180 | 1,164 | 1,170.3334 | 1,170.3334 | -1.667 (-0.14%) | 3,342,000 |
17 Jul 2020 | JPY | 1,186 | 1,192.6666 | 1,168.6666 | 1,172 | 1,172 | -24 (-2.01%) | 5,738,700 |
16 Jul 2020 | JPY | 1,193.3334 | 1,208.3334 | 1,187 | 1,196 | 1,196 | +12.667 (+1.07%) | 8,273,400 |
15 Jul 2020 | JPY | 1,174.3334 | 1,189 | 1,170.3334 | 1,183.3334 | 1,183.3334 | +31.667 (+2.75%) | 5,878,500 |
14 Jul 2020 | JPY | 1,150 | 1,158 | 1,144.3334 | 1,151.6666 | 1,151.6666 | -4 (-0.35%) | 5,827,800 |
13 Jul 2020 | JPY | 1,124 | 1,166 | 1,122.6666 | 1,155.6666 | 1,155.6666 | +54.333 (+4.93%) | 6,267,900 |
10 Jul 2020 | JPY | 1,150 | 1,154.6666 | 1,099.3334 | 1,101.3334 | 1,101.3334 | -32 (-2.82%) | 11,717,100 |
9 Jul 2020 | JPY | 1,138.3334 | 1,147 | 1,121 | 1,133.3334 | 1,133.3334 | -8.333 (-0.73%) | 7,912,800 |
8 Jul 2020 | JPY | 1,151 | 1,162 | 1,141.6666 | 1,141.6666 | 1,141.6666 | -18 (-1.55%) | 5,839,500 |
7 Jul 2020 | JPY | 1,164 | 1,171.6666 | 1,156 | 1,159.6666 | 1,159.6666 | -7 (-0.60%) | 4,965,300 |
6 Jul 2020 | JPY | 1,140.3334 | 1,168.3334 | 1,138 | 1,166.6666 | 1,166.6666 | +33 (+2.91%) | 4,813,500 |
3 Jul 2020 | JPY | 1,144.6666 | 1,149.6666 | 1,127.3334 | 1,133.6666 | 1,133.6666 | -17 (-1.48%) | 4,757,400 |
2 Jul 2020 | JPY | 1,138.3334 | 1,157.3334 | 1,137.3334 | 1,150.6666 | 1,150.6666 | +10.333 (+0.91%) | 6,092,700 |
1 Jul 2020 | JPY | 1,167.6666 | 1,171 | 1,138.3334 | 1,140.3334 | 1,140.3334 | -33 (-2.81%) | 5,421,900 |
30 Jun 2020 | JPY | 1,169.6666 | 1,185 | 1,166 | 1,173.3334 | 1,173.3334 | +13.667 (+1.18%) | 6,719,400 |
29 Jun 2020 | JPY | 1,156.6666 | 1,165.6666 | 1,147 | 1,159.6666 | 1,159.6666 | -15.333 (-1.30%) | 5,715,000 |
26 Jun 2020 | JPY | 1,166.6666 | 1,181.3334 | 1,165.3334 | 1,175 | 1,175 | +14.333 (+1.23%) | 6,705,900 |
25 Jun 2020 | JPY | 1,167.6666 | 1,184.6666 | 1,155.3334 | 1,160.6666 | 1,160.6666 | -33 (-2.76%) | 9,147,600 |
24 Jun 2020 | JPY | 1,210 | 1,219.3334 | 1,187 | 1,193.6666 | 1,193.6666 | -22 (-1.81%) | 6,834,000 |
23 Jun 2020 | JPY | 1,234.3334 | 1,236 | 1,210.3334 | 1,215.6666 | 1,215.6666 | -20.333 (-1.65%) | 7,118,700 |
22 Jun 2020 | JPY | 1,241 | 1,255.3334 | 1,234 | 1,236 | 1,236 | 0.0 (0.0%) | 4,280,400 |
19 Jun 2020 | JPY | 1,201.3334 | 1,238.6666 | 1,201.3334 | 1,236 | 1,236 | +14 (+1.15%) | 9,993,900 |
18 Jun 2020 | JPY | 1,233 | 1,240 | 1,217.6666 | 1,222 | 1,222 | -18.667 (-1.50%) | 4,778,100 |
17 Jun 2020 | JPY | 1,252 | 1,258 | 1,235 | 1,240.6666 | 1,240.6666 | +1 (+0.08%) | 4,656,900 |