Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2020 | JPY | 1,835 | 1,880 | 1,822.5 | 1,845 | 1,845 | +30 (+1.65%) | 189,200 |
20 Jul 2020 | JPY | 1,890 | 1,917.5 | 1,815 | 1,815 | 1,815 | -85 (-4.47%) | 148,800 |
17 Jul 2020 | JPY | 1,842.5 | 1,900 | 1,802.5 | 1,900 | 1,900 | +52.5 (+2.84%) | 165,400 |
16 Jul 2020 | JPY | 1,917.5 | 1,917.5 | 1,842.5 | 1,847.5 | 1,847.5 | -65 (-3.40%) | 162,200 |
15 Jul 2020 | JPY | 1,852.5 | 1,912.5 | 1,807.5 | 1,912.5 | 1,912.5 | +92.5 (+5.08%) | 225,000 |
14 Jul 2020 | JPY | 1,880 | 1,895 | 1,797.5 | 1,820 | 1,820 | -80 (-4.21%) | 210,600 |
13 Jul 2020 | JPY | 1,855 | 1,950 | 1,827.5 | 1,900 | 1,900 | +20 (+1.06%) | 237,200 |
10 Jul 2020 | JPY | 1,962.5 | 1,962.5 | 1,875 | 1,880 | 1,880 | -100 (-5.05%) | 279,600 |
9 Jul 2020 | JPY | 2,050 | 2,117.5 | 1,977.5 | 1,980 | 1,980 | -95 (-4.58%) | 378,400 |
8 Jul 2020 | JPY | 2,047.5 | 2,140 | 1,997.5 | 2,075 | 2,075 | +62.5 (+3.11%) | 477,800 |
7 Jul 2020 | JPY | 2,012.5 | 2,050 | 1,960 | 2,012.5 | 2,012.5 | -30 (-1.47%) | 443,000 |
6 Jul 2020 | JPY | 1,860 | 2,077.5 | 1,850 | 2,042.5 | 2,042.5 | +147.5 (+7.78%) | 641,600 |
3 Jul 2020 | JPY | 1,827.5 | 1,897.5 | 1,775 | 1,895 | 1,895 | +45 (+2.43%) | 419,000 |
2 Jul 2020 | JPY | 1,972.5 | 2,037.5 | 1,780 | 1,850 | 1,850 | -87.5 (-4.52%) | 857,400 |
1 Jul 2020 | JPY | 2,095 | 2,130 | 1,935 | 1,937.5 | 1,937.5 | -215 (-9.99%) | 672,200 |
30 Jun 2020 | JPY | 2,407.5 | 2,410 | 2,105 | 2,152.5 | 2,152.5 | -192.5 (-8.21%) | 702,600 |
29 Jun 2020 | JPY | 2,282.5 | 2,460 | 2,252.5 | 2,345 | 2,345 | +100 (+4.45%) | 969,000 |
26 Jun 2020 | JPY | 2,325 | 2,342.5 | 2,207.5 | 2,245 | 2,245 | -85 (-3.65%) | 398,000 |
25 Jun 2020 | JPY | 2,402.5 | 2,427.5 | 2,320 | 2,330 | 2,330 | -112.5 (-4.61%) | 394,800 |
24 Jun 2020 | JPY | 2,375 | 2,465 | 2,362.5 | 2,442.5 | 2,442.5 | +57.5 (+2.41%) | 392,000 |
23 Jun 2020 | JPY | 2,487.5 | 2,487.5 | 2,380 | 2,385 | 2,385 | -32.5 (-1.34%) | 368,000 |
22 Jun 2020 | JPY | 2,450 | 2,515 | 2,370 | 2,417.5 | 2,417.5 | -67.5 (-2.72%) | 522,200 |
19 Jun 2020 | JPY | 2,580 | 2,580 | 2,430 | 2,485 | 2,485 | -55 (-2.17%) | 485,800 |
18 Jun 2020 | JPY | 2,615 | 2,620 | 2,470 | 2,540 | 2,540 | +5 (+0.20%) | 424,200 |
17 Jun 2020 | JPY | 2,550 | 2,720 | 2,455 | 2,535 | 2,535 | +70 (+2.84%) | 1,148,000 |
16 Jun 2020 | JPY | 2,275 | 2,490 | 2,240 | 2,465 | 2,465 | +277.5 (+12.69%) | 1,181,600 |
15 Jun 2020 | JPY | 2,147.5 | 2,265 | 2,142.5 | 2,187.5 | 2,187.5 | +62.5 (+2.94%) | 772,400 |
12 Jun 2020 | JPY | 1,977.5 | 2,200 | 1,965 | 2,125 | 2,125 | +42.5 (+2.04%) | 518,200 |
11 Jun 2020 | JPY | 2,142.5 | 2,207.5 | 2,082.5 | 2,082.5 | 2,082.5 | -70 (-3.25%) | 285,200 |
10 Jun 2020 | JPY | 2,107.5 | 2,172.5 | 2,067.5 | 2,152.5 | 2,152.5 | +10 (+0.47%) | 292,600 |