Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2020 | JPY | 1,677.5 | 1,677.5 | 1,637.5 | 1,647.5 | 1,647.5 | -30 (-1.79%) | 16,400 |
19 Jun 2020 | JPY | 1,650 | 1,687.5 | 1,642.5 | 1,677.5 | 1,677.5 | +27.5 (+1.67%) | 15,400 |
18 Jun 2020 | JPY | 1,665 | 1,667.5 | 1,625 | 1,650 | 1,650 | -20 (-1.20%) | 13,200 |
17 Jun 2020 | JPY | 1,717.5 | 1,760 | 1,650 | 1,670 | 1,670 | -32.5 (-1.91%) | 25,800 |
16 Jun 2020 | JPY | 1,645 | 1,707.5 | 1,645 | 1,702.5 | 1,702.5 | +85 (+5.26%) | 20,600 |
15 Jun 2020 | JPY | 1,665 | 1,700 | 1,555 | 1,617.5 | 1,617.5 | -7.5 (-0.46%) | 34,600 |
12 Jun 2020 | JPY | 1,522.5 | 1,677.5 | 1,505 | 1,625 | 1,625 | -72.5 (-4.27%) | 47,200 |
11 Jun 2020 | JPY | 1,730 | 1,752.5 | 1,677.5 | 1,697.5 | 1,697.5 | -32.5 (-1.88%) | 26,000 |
10 Jun 2020 | JPY | 1,725 | 1,760 | 1,675 | 1,730 | 1,730 | 0.0 (0.0%) | 14,400 |
9 Jun 2020 | JPY | 1,792.5 | 1,815 | 1,712.5 | 1,730 | 1,730 | -60 (-3.35%) | 40,600 |
8 Jun 2020 | JPY | 1,780 | 1,832.5 | 1,752.5 | 1,790 | 1,790 | +20 (+1.13%) | 30,600 |
5 Jun 2020 | JPY | 1,750 | 1,790 | 1,712.5 | 1,770 | 1,770 | +17.5 (+1.00%) | 25,200 |
4 Jun 2020 | JPY | 1,815 | 1,842.5 | 1,715 | 1,752.5 | 1,752.5 | -60 (-3.31%) | 42,800 |
3 Jun 2020 | JPY | 1,797.5 | 1,867.5 | 1,755 | 1,812.5 | 1,812.5 | +35 (+1.97%) | 43,600 |
2 Jun 2020 | JPY | 1,697.5 | 1,827.5 | 1,697.5 | 1,777.5 | 1,777.5 | +102.5 (+6.12%) | 68,000 |
1 Jun 2020 | JPY | 1,670 | 1,725 | 1,635 | 1,675 | 1,675 | +2.5 (+0.15%) | 19,800 |
29 May 2020 | JPY | 1,627.5 | 1,707.5 | 1,625 | 1,672.5 | 1,672.5 | +45 (+2.76%) | 17,400 |
28 May 2020 | JPY | 1,725 | 1,735 | 1,580 | 1,627.5 | 1,627.5 | -107.5 (-6.20%) | 35,200 |
27 May 2020 | JPY | 1,720 | 1,742.5 | 1,690 | 1,735 | 1,735 | +25 (+1.46%) | 13,600 |
26 May 2020 | JPY | 1,812.5 | 1,840 | 1,662.5 | 1,710 | 1,710 | -102.5 (-5.66%) | 41,800 |
25 May 2020 | JPY | 1,775 | 1,820 | 1,760 | 1,812.5 | 1,812.5 | +90 (+5.22%) | 42,800 |
22 May 2020 | JPY | 1,740 | 1,745 | 1,700 | 1,722.5 | 1,722.5 | -25 (-1.43%) | 22,200 |
21 May 2020 | JPY | 1,730 | 1,800 | 1,662.5 | 1,747.5 | 1,747.5 | +22.5 (+1.30%) | 51,200 |
20 May 2020 | JPY | 1,610 | 1,755 | 1,595 | 1,725 | 1,725 | +142.5 (+9.00%) | 53,600 |
19 May 2020 | JPY | 1,680 | 1,685 | 1,567.5 | 1,582.5 | 1,582.5 | -32.5 (-2.01%) | 27,800 |
18 May 2020 | JPY | 1,577.5 | 1,645 | 1,505 | 1,615 | 1,615 | +30 (+1.89%) | 55,200 |
15 May 2020 | JPY | 1,577.5 | 1,795 | 1,455 | 1,585 | 1,585 | -27.5 (-1.71%) | 177,200 |
14 May 2020 | JPY | 1,892.5 | 1,917.5 | 1,612.5 | 1,612.5 | 1,612.5 | -350 (-17.83%) | 215,800 |
13 May 2020 | JPY | 1,837.5 | 1,970 | 1,762.5 | 1,962.5 | 1,962.5 | +67.5 (+3.56%) | 176,400 |
12 May 2020 | JPY | 1,625 | 1,930 | 1,595 | 1,895 | 1,895 | +315 (+19.94%) | 293,200 |