Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2020 | JPY | 1,790 | 1,797.5 | 1,710 | 1,730 | 1,730 | -75 (-4.16%) | 783,400 |
8 Jun 2020 | JPY | 1,797.5 | 1,807.5 | 1,740 | 1,805 | 1,805 | +35 (+1.98%) | 574,800 |
5 Jun 2020 | JPY | 1,812.5 | 1,830 | 1,750 | 1,770 | 1,770 | -77.5 (-4.19%) | 701,400 |
4 Jun 2020 | JPY | 1,835 | 1,855 | 1,795 | 1,847.5 | 1,847.5 | -17.5 (-0.94%) | 778,000 |
3 Jun 2020 | JPY | 1,885 | 1,917.5 | 1,825 | 1,865 | 1,865 | +32.5 (+1.77%) | 980,400 |
2 Jun 2020 | JPY | 1,872.5 | 1,895 | 1,787.5 | 1,832.5 | 1,832.5 | +122.5 (+7.16%) | 2,109,600 |
1 Jun 2020 | JPY | 1,650 | 1,725 | 1,637.5 | 1,710 | 1,710 | +72.5 (+4.43%) | 574,800 |
29 May 2020 | JPY | 1,560 | 1,657.5 | 1,542.5 | 1,637.5 | 1,637.5 | +107.5 (+7.03%) | 793,800 |
28 May 2020 | JPY | 1,525 | 1,542.5 | 1,490 | 1,530 | 1,530 | -15 (-0.97%) | 693,000 |
27 May 2020 | JPY | 1,585 | 1,585 | 1,530 | 1,545 | 1,545 | -57.5 (-3.59%) | 379,200 |
26 May 2020 | JPY | 1,627.5 | 1,630 | 1,577.5 | 1,602.5 | 1,602.5 | -27.5 (-1.69%) | 245,200 |
25 May 2020 | JPY | 1,597.5 | 1,632.5 | 1,570 | 1,630 | 1,630 | +22.5 (+1.40%) | 295,600 |
22 May 2020 | JPY | 1,625 | 1,630 | 1,595 | 1,607.5 | 1,607.5 | -2.5 (-0.16%) | 306,000 |
21 May 2020 | JPY | 1,647.5 | 1,647.5 | 1,595 | 1,610 | 1,610 | -5 (-0.31%) | 446,000 |
20 May 2020 | JPY | 1,550 | 1,622.5 | 1,532.5 | 1,615 | 1,615 | +65 (+4.19%) | 375,400 |
19 May 2020 | JPY | 1,582.5 | 1,582.5 | 1,502.5 | 1,550 | 1,550 | -25 (-1.59%) | 370,000 |
18 May 2020 | JPY | 1,580 | 1,595 | 1,542.5 | 1,575 | 1,575 | +50 (+3.28%) | 380,400 |
15 May 2020 | JPY | 1,483.5 | 1,527.5 | 1,455.5 | 1,525 | 1,525 | +41.5 (+2.80%) | 295,800 |
14 May 2020 | JPY | 1,520 | 1,550 | 1,480.5 | 1,483.5 | 1,483.5 | -26.5 (-1.75%) | 389,400 |
13 May 2020 | JPY | 1,517.5 | 1,535 | 1,500 | 1,510 | 1,510 | -52.5 (-3.36%) | 507,800 |
12 May 2020 | JPY | 1,378 | 1,582.5 | 1,351 | 1,562.5 | 1,562.5 | +196.5 (+14.39%) | 1,854,400 |
11 May 2020 | JPY | 1,424.5 | 1,429 | 1,352 | 1,366 | 1,366 | -49 (-3.46%) | 805,800 |
8 May 2020 | JPY | 1,450 | 1,484.5 | 1,384.5 | 1,415 | 1,415 | +27 (+1.95%) | 930,800 |
7 May 2020 | JPY | 1,351 | 1,388.5 | 1,313 | 1,388 | 1,388 | +80 (+6.12%) | 795,800 |
1 May 2020 | JPY | 1,334 | 1,335 | 1,305.5 | 1,308 | 1,308 | -44 (-3.25%) | 333,600 |
30 Apr 2020 | JPY | 1,369 | 1,372 | 1,344.5 | 1,352 | 1,352 | -3.5 (-0.26%) | 364,200 |
28 Apr 2020 | JPY | 1,365 | 1,368 | 1,331 | 1,355.5 | 1,355.5 | +6.5 (+0.48%) | 291,000 |
27 Apr 2020 | JPY | 1,365 | 1,380 | 1,340 | 1,349 | 1,349 | -17.5 (-1.28%) | 469,200 |
24 Apr 2020 | JPY | 1,331.5 | 1,371.5 | 1,320.5 | 1,366.5 | 1,366.5 | +35.5 (+2.67%) | 475,400 |
23 Apr 2020 | JPY | 1,300 | 1,334 | 1,300 | 1,331 | 1,331 | +37 (+2.86%) | 316,200 |