Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2020 | JPY | 2,110 | 2,167.5 | 2,062.5 | 2,142.5 | 2,142.5 | +20 (+0.94%) | 322,600 |
8 Jun 2020 | JPY | 2,210 | 2,220 | 2,085 | 2,122.5 | 2,122.5 | -50 (-2.30%) | 566,200 |
5 Jun 2020 | JPY | 2,237.5 | 2,290 | 2,157.5 | 2,172.5 | 2,172.5 | -160 (-6.86%) | 865,800 |
4 Jun 2020 | JPY | 2,195 | 2,367.5 | 2,167.5 | 2,332.5 | 2,332.5 | +135 (+6.14%) | 1,103,200 |
3 Jun 2020 | JPY | 2,237.5 | 2,285 | 2,132.5 | 2,197.5 | 2,197.5 | +7.5 (+0.34%) | 534,800 |
2 Jun 2020 | JPY | 2,142.5 | 2,225 | 2,060 | 2,190 | 2,190 | +40 (+1.86%) | 613,000 |
1 Jun 2020 | JPY | 2,205 | 2,275 | 2,140 | 2,150 | 2,150 | +50 (+2.38%) | 1,033,200 |
29 May 2020 | JPY | 1,920 | 2,105 | 1,917.5 | 2,100 | 2,100 | +152.5 (+7.83%) | 1,037,200 |
28 May 2020 | JPY | 1,860 | 1,982.5 | 1,850 | 1,947.5 | 1,947.5 | +77.5 (+4.14%) | 893,200 |
27 May 2020 | JPY | 1,967.5 | 2,040 | 1,855 | 1,870 | 1,870 | -132.5 (-6.62%) | 1,162,800 |
26 May 2020 | JPY | 1,900 | 2,090 | 1,812.5 | 2,002.5 | 2,002.5 | +112.5 (+5.95%) | 2,949,000 |
25 May 2020 | JPY | 1,770 | 1,890 | 1,727.5 | 1,890 | 1,890 | +350 (+22.73%) | 1,995,600 |
22 May 2020 | JPY | 1,448 | 1,575 | 1,411 | 1,540 | 1,540 | +91.5 (+6.32%) | 842,000 |
21 May 2020 | JPY | 1,457.5 | 1,458.5 | 1,403 | 1,448.5 | 1,448.5 | +23.5 (+1.65%) | 313,800 |
20 May 2020 | JPY | 1,354 | 1,435 | 1,354 | 1,425 | 1,425 | +62 (+4.55%) | 462,800 |
19 May 2020 | JPY | 1,392.5 | 1,392.5 | 1,315.5 | 1,363 | 1,363 | +14 (+1.04%) | 134,000 |
18 May 2020 | JPY | 1,300 | 1,359 | 1,299 | 1,349 | 1,349 | +58.5 (+4.53%) | 156,600 |
15 May 2020 | JPY | 1,335.5 | 1,336.5 | 1,256 | 1,290.5 | 1,290.5 | -20.5 (-1.56%) | 178,400 |
14 May 2020 | JPY | 1,345 | 1,349.5 | 1,311 | 1,311 | 1,311 | -39 (-2.89%) | 127,200 |
13 May 2020 | JPY | 1,342.5 | 1,356.5 | 1,297.5 | 1,350 | 1,350 | +9.5 (+0.71%) | 150,200 |
12 May 2020 | JPY | 1,300 | 1,375 | 1,299 | 1,340.5 | 1,340.5 | +25.5 (+1.94%) | 213,800 |
11 May 2020 | JPY | 1,400 | 1,417 | 1,303 | 1,315 | 1,315 | -43 (-3.17%) | 352,200 |
8 May 2020 | JPY | 1,350 | 1,405 | 1,311.5 | 1,358 | 1,358 | -16.5 (-1.20%) | 510,400 |
7 May 2020 | JPY | 1,250 | 1,420 | 1,250 | 1,374.5 | 1,374.5 | +174.5 (+14.54%) | 1,180,200 |
1 May 2020 | JPY | 1,140 | 1,229 | 1,139.5 | 1,200 | 1,200 | +75 (+6.67%) | 618,800 |
30 Apr 2020 | JPY | 1,230 | 1,239.5 | 1,120.5 | 1,125 | 1,125 | -75 (-6.25%) | 484,800 |
28 Apr 2020 | JPY | 1,325 | 1,325 | 1,194 | 1,200 | 1,200 | -115 (-8.75%) | 531,200 |
27 Apr 2020 | JPY | 1,358 | 1,373.5 | 1,307.5 | 1,315 | 1,315 | -55 (-4.01%) | 215,600 |
24 Apr 2020 | JPY | 1,394.5 | 1,395 | 1,341.5 | 1,370 | 1,370 | -3 (-0.22%) | 213,400 |
23 Apr 2020 | JPY | 1,313 | 1,410 | 1,312.5 | 1,373 | 1,373 | +64.5 (+4.93%) | 417,000 |