Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2021 | JPY | 1,627.5 | 1,630 | 1,552.5 | 1,580 | 1,580 | -37.5 (-2.32%) | 15,600 |
1 Jun 2021 | JPY | 1,555 | 1,625 | 1,542.5 | 1,617.5 | 1,617.5 | +75 (+4.86%) | 22,600 |
31 May 2021 | JPY | 1,562.5 | 1,575 | 1,535 | 1,542.5 | 1,542.5 | -40 (-2.53%) | 10,600 |
28 May 2021 | JPY | 1,647.5 | 1,647.5 | 1,582.5 | 1,582.5 | 1,582.5 | -10 (-0.63%) | 7,600 |
27 May 2021 | JPY | 1,627.5 | 1,665 | 1,590 | 1,592.5 | 1,592.5 | -45 (-2.75%) | 10,600 |
26 May 2021 | JPY | 1,640 | 1,690 | 1,627.5 | 1,637.5 | 1,637.5 | +20 (+1.24%) | 12,400 |
25 May 2021 | JPY | 1,552.5 | 1,645 | 1,537.5 | 1,617.5 | 1,617.5 | +75 (+4.86%) | 43,400 |
24 May 2021 | JPY | 1,560 | 1,560 | 1,512.5 | 1,542.5 | 1,542.5 | -25 (-1.59%) | 38,200 |
21 May 2021 | JPY | 1,635 | 1,635 | 1,502.5 | 1,567.5 | 1,567.5 | -67.5 (-4.13%) | 92,600 |
20 May 2021 | JPY | 1,607.5 | 1,637.5 | 1,590 | 1,635 | 1,635 | +32.5 (+2.03%) | 27,800 |
19 May 2021 | JPY | 1,677.5 | 1,677.5 | 1,587.5 | 1,602.5 | 1,602.5 | -40 (-2.44%) | 26,000 |
18 May 2021 | JPY | 1,625 | 1,650 | 1,552.5 | 1,642.5 | 1,642.5 | +27.5 (+1.70%) | 47,600 |
17 May 2021 | JPY | 1,740 | 1,777.5 | 1,615 | 1,615 | 1,615 | -160 (-9.01%) | 74,000 |
14 May 2021 | JPY | 1,800 | 1,845 | 1,770 | 1,775 | 1,775 | +37.5 (+2.16%) | 49,400 |
13 May 2021 | JPY | 1,790 | 1,795 | 1,700 | 1,737.5 | 1,737.5 | -57.5 (-3.20%) | 29,400 |
12 May 2021 | JPY | 1,775 | 1,825 | 1,737.5 | 1,795 | 1,795 | +32.5 (+1.84%) | 34,000 |
11 May 2021 | JPY | 1,837.5 | 1,837.5 | 1,742.5 | 1,762.5 | 1,762.5 | -5 (-0.28%) | 31,600 |
10 May 2021 | JPY | 1,762.5 | 1,800 | 1,762.5 | 1,767.5 | 1,767.5 | +5 (+0.28%) | 3,600 |
7 May 2021 | JPY | 1,757.5 | 1,815 | 1,755 | 1,762.5 | 1,762.5 | -2.5 (-0.14%) | 13,400 |
6 May 2021 | JPY | 1,787.5 | 1,827.5 | 1,765 | 1,765 | 1,765 | -82.5 (-4.47%) | 19,800 |
30 Apr 2021 | JPY | 1,865 | 1,865 | 1,777.5 | 1,847.5 | 1,847.5 | -17.5 (-0.94%) | 9,200 |
28 Apr 2021 | JPY | 1,880 | 1,880 | 1,820 | 1,865 | 1,865 | -15 (-0.80%) | 10,800 |
27 Apr 2021 | JPY | 1,872.5 | 1,885 | 1,847.5 | 1,880 | 1,880 | +42.5 (+2.31%) | 21,800 |
26 Apr 2021 | JPY | 1,825 | 1,870 | 1,792.5 | 1,837.5 | 1,837.5 | +82.5 (+4.70%) | 22,400 |
23 Apr 2021 | JPY | 1,775 | 1,802.5 | 1,745 | 1,755 | 1,755 | -35 (-1.96%) | 16,400 |
22 Apr 2021 | JPY | 1,795 | 1,850 | 1,777.5 | 1,790 | 1,790 | +30 (+1.70%) | 17,200 |
21 Apr 2021 | JPY | 1,717.5 | 1,795 | 1,717.5 | 1,760 | 1,760 | +10 (+0.57%) | 32,000 |
20 Apr 2021 | JPY | 1,777.5 | 1,777.5 | 1,740 | 1,750 | 1,750 | -32.5 (-1.82%) | 36,600 |
19 Apr 2021 | JPY | 1,852.5 | 1,880 | 1,765 | 1,782.5 | 1,782.5 | -105 (-5.56%) | 51,600 |
16 Apr 2021 | JPY | 1,872.5 | 1,950 | 1,715 | 1,887.5 | 1,887.5 | -82.5 (-4.19%) | 339,200 |