Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2021 | JPY | 1,269 | 1,271 | 1,245.5 | 1,253.5 | 1,253.5 | -12.5 (-0.99%) | 3,054,200 |
10 Jun 2021 | JPY | 1,255.5 | 1,268.5 | 1,248.5 | 1,266 | 1,266 | +7 (+0.56%) | 2,001,300 |
9 Jun 2021 | JPY | 1,273 | 1,274.5 | 1,256 | 1,259 | 1,259 | -16 (-1.25%) | 2,437,200 |
8 Jun 2021 | JPY | 1,270.5 | 1,287.5 | 1,267 | 1,275 | 1,275 | +4.5 (+0.35%) | 3,100,800 |
7 Jun 2021 | JPY | 1,290 | 1,295 | 1,264.5 | 1,270.5 | 1,270.5 | -2 (-0.16%) | 2,911,000 |
4 Jun 2021 | JPY | 1,254.5 | 1,272.5 | 1,247.5 | 1,272.5 | 1,272.5 | +11 (+0.87%) | 3,745,600 |
3 Jun 2021 | JPY | 1,261 | 1,275 | 1,255 | 1,261.5 | 1,261.5 | +4 (+0.32%) | 4,014,900 |
2 Jun 2021 | JPY | 1,233 | 1,262 | 1,227 | 1,257.5 | 1,257.5 | +40.5 (+3.33%) | 4,847,700 |
1 Jun 2021 | JPY | 1,214.5 | 1,223.5 | 1,203.5 | 1,217 | 1,217 | +12 (+1.00%) | 2,355,900 |
31 May 2021 | JPY | 1,224 | 1,228.5 | 1,200.5 | 1,205 | 1,205 | -36 (-2.90%) | 3,457,400 |
28 May 2021 | JPY | 1,225 | 1,250 | 1,224 | 1,241 | 1,241 | +39 (+3.24%) | 5,554,100 |
27 May 2021 | JPY | 1,230 | 1,239 | 1,201.5 | 1,202 | 1,202 | -43.5 (-3.49%) | 8,711,200 |
26 May 2021 | JPY | 1,230.5 | 1,254.5 | 1,228.5 | 1,245.5 | 1,245.5 | +0.5 (+0.04%) | 4,035,700 |
25 May 2021 | JPY | 1,255.5 | 1,256 | 1,239 | 1,245 | 1,245 | -6 (-0.48%) | 3,052,500 |
24 May 2021 | JPY | 1,229 | 1,262 | 1,227.5 | 1,251 | 1,251 | +31 (+2.54%) | 3,568,800 |
21 May 2021 | JPY | 1,217 | 1,230 | 1,213 | 1,220 | 1,220 | -3 (-0.25%) | 3,574,800 |
20 May 2021 | JPY | 1,201 | 1,229 | 1,198.5 | 1,223 | 1,223 | +8 (+0.66%) | 3,710,900 |
19 May 2021 | JPY | 1,210 | 1,240 | 1,205.5 | 1,215 | 1,215 | -19.5 (-1.58%) | 4,235,200 |
18 May 2021 | JPY | 1,226.5 | 1,252.5 | 1,226 | 1,234.5 | 1,234.5 | +8.5 (+0.69%) | 6,330,300 |
17 May 2021 | JPY | 1,230 | 1,241 | 1,209 | 1,226 | 1,226 | +4.5 (+0.37%) | 3,545,200 |
14 May 2021 | JPY | 1,225 | 1,234.5 | 1,213.5 | 1,221.5 | 1,221.5 | +7.5 (+0.62%) | 5,487,000 |
13 May 2021 | JPY | 1,141.5 | 1,239 | 1,141.5 | 1,214 | 1,214 | +59 (+5.11%) | 6,994,700 |
12 May 2021 | JPY | 1,179 | 1,184.5 | 1,143.5 | 1,155 | 1,155 | -28.5 (-2.41%) | 3,765,000 |
11 May 2021 | JPY | 1,210 | 1,220.5 | 1,177 | 1,183.5 | 1,183.5 | -24 (-1.99%) | 3,262,400 |
10 May 2021 | JPY | 1,198 | 1,213.5 | 1,191 | 1,207.5 | 1,207.5 | +9.5 (+0.79%) | 2,556,000 |
7 May 2021 | JPY | 1,186.5 | 1,201.5 | 1,182 | 1,198 | 1,198 | +13.5 (+1.14%) | 2,642,700 |
6 May 2021 | JPY | 1,178 | 1,196 | 1,170.5 | 1,184.5 | 1,184.5 | +33 (+2.87%) | 4,577,600 |
30 Apr 2021 | JPY | 1,145.5 | 1,165 | 1,145 | 1,151.5 | 1,151.5 | -9.5 (-0.82%) | 4,547,600 |
28 Apr 2021 | JPY | 1,171.5 | 1,177.5 | 1,149.5 | 1,161 | 1,161 | -12.5 (-1.07%) | 4,041,900 |
27 Apr 2021 | JPY | 1,196 | 1,202.5 | 1,168.5 | 1,173.5 | 1,173.5 | -32 (-2.65%) | 4,439,500 |