Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2020 | JPY | 1,687.5 | 1,692.5 | 1,595 | 1,645 | 1,645 | -42.5 (-2.52%) | 582,400 |
8 Jun 2020 | JPY | 1,745 | 1,745 | 1,665 | 1,687.5 | 1,687.5 | -20 (-1.17%) | 424,600 |
5 Jun 2020 | JPY | 1,770 | 1,775 | 1,700 | 1,707.5 | 1,707.5 | -27.5 (-1.59%) | 387,800 |
4 Jun 2020 | JPY | 1,665 | 1,757.5 | 1,647.5 | 1,735 | 1,735 | +80 (+4.83%) | 757,000 |
3 Jun 2020 | JPY | 1,702.5 | 1,702.5 | 1,620 | 1,655 | 1,655 | -45 (-2.65%) | 324,600 |
2 Jun 2020 | JPY | 1,725 | 1,725 | 1,637.5 | 1,700 | 1,700 | +10 (+0.59%) | 555,800 |
1 Jun 2020 | JPY | 1,600 | 1,715 | 1,570 | 1,690 | 1,690 | +130 (+8.33%) | 1,035,800 |
29 May 2020 | JPY | 1,493 | 1,572.5 | 1,478.5 | 1,560 | 1,560 | +74 (+4.98%) | 356,200 |
28 May 2020 | JPY | 1,510 | 1,510 | 1,460.5 | 1,486 | 1,486 | -21.5 (-1.43%) | 203,800 |
27 May 2020 | JPY | 1,490.5 | 1,515 | 1,485 | 1,507.5 | 1,507.5 | +19.5 (+1.31%) | 176,600 |
26 May 2020 | JPY | 1,545 | 1,560 | 1,472 | 1,488 | 1,488 | -54.5 (-3.53%) | 378,200 |
25 May 2020 | JPY | 1,600 | 1,607.5 | 1,535 | 1,542.5 | 1,542.5 | -7.5 (-0.48%) | 353,400 |
22 May 2020 | JPY | 1,460 | 1,552.5 | 1,456 | 1,550 | 1,550 | +94 (+6.46%) | 454,800 |
21 May 2020 | JPY | 1,459 | 1,479.5 | 1,419 | 1,456 | 1,456 | -6.5 (-0.44%) | 235,400 |
20 May 2020 | JPY | 1,410.5 | 1,485.5 | 1,407.5 | 1,462.5 | 1,462.5 | +31 (+2.17%) | 350,800 |
19 May 2020 | JPY | 1,489 | 1,491 | 1,398.5 | 1,431.5 | 1,431.5 | -57 (-3.83%) | 558,000 |
18 May 2020 | JPY | 1,497.5 | 1,515 | 1,481.5 | 1,488.5 | 1,488.5 | -1.5 (-0.10%) | 234,400 |
15 May 2020 | JPY | 1,505 | 1,520 | 1,469 | 1,490 | 1,490 | 0.0 (0.0%) | 264,200 |
14 May 2020 | JPY | 1,485 | 1,517.5 | 1,469.5 | 1,490 | 1,490 | 0.0 (0.0%) | 235,400 |
13 May 2020 | JPY | 1,471.5 | 1,512.5 | 1,464.5 | 1,490 | 1,490 | +14 (+0.95%) | 249,800 |
12 May 2020 | JPY | 1,483 | 1,491 | 1,457 | 1,476 | 1,476 | -24 (-1.60%) | 449,000 |
11 May 2020 | JPY | 1,572.5 | 1,572.5 | 1,479 | 1,500 | 1,500 | -65 (-4.15%) | 544,200 |
8 May 2020 | JPY | 1,650 | 1,650 | 1,540 | 1,565 | 1,565 | -95 (-5.72%) | 522,800 |
7 May 2020 | JPY | 1,525 | 1,660 | 1,517.5 | 1,660 | 1,660 | +140 (+9.21%) | 444,600 |
1 May 2020 | JPY | 1,515 | 1,562.5 | 1,492 | 1,520 | 1,520 | +10 (+0.66%) | 320,000 |
30 Apr 2020 | JPY | 1,622.5 | 1,622.5 | 1,480 | 1,510 | 1,510 | -90 (-5.63%) | 815,800 |
28 Apr 2020 | JPY | 1,655 | 1,667.5 | 1,582.5 | 1,600 | 1,600 | -60 (-3.61%) | 418,400 |
27 Apr 2020 | JPY | 1,632.5 | 1,677.5 | 1,602.5 | 1,660 | 1,660 | +62.5 (+3.91%) | 385,800 |
24 Apr 2020 | JPY | 1,595 | 1,622.5 | 1,560 | 1,597.5 | 1,597.5 | -5 (-0.31%) | 219,200 |
23 Apr 2020 | JPY | 1,667.5 | 1,700 | 1,597.5 | 1,602.5 | 1,602.5 | -30 (-1.84%) | 410,000 |