Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2020 | JPY | 1,680 | 1,720 | 1,660 | 1,705 | 1,705 | +42.5 (+2.56%) | 146,000 |
8 Jun 2020 | JPY | 1,645 | 1,675 | 1,642.5 | 1,662.5 | 1,662.5 | +27.5 (+1.68%) | 61,000 |
5 Jun 2020 | JPY | 1,660 | 1,660 | 1,607.5 | 1,635 | 1,635 | -20 (-1.21%) | 98,400 |
4 Jun 2020 | JPY | 1,680 | 1,680 | 1,615 | 1,655 | 1,655 | -7.5 (-0.45%) | 60,800 |
3 Jun 2020 | JPY | 1,690 | 1,712.5 | 1,637.5 | 1,662.5 | 1,662.5 | -2.5 (-0.15%) | 148,000 |
2 Jun 2020 | JPY | 1,635 | 1,685 | 1,627.5 | 1,665 | 1,665 | +60 (+3.74%) | 144,800 |
1 Jun 2020 | JPY | 1,625 | 1,630 | 1,590 | 1,605 | 1,605 | -5 (-0.31%) | 102,400 |
29 May 2020 | JPY | 1,562.5 | 1,625 | 1,550 | 1,610 | 1,610 | +42.5 (+2.71%) | 90,000 |
28 May 2020 | JPY | 1,592.5 | 1,592.5 | 1,522.5 | 1,567.5 | 1,567.5 | -22.5 (-1.42%) | 75,800 |
27 May 2020 | JPY | 1,630 | 1,630 | 1,542.5 | 1,590 | 1,590 | -42.5 (-2.60%) | 100,400 |
26 May 2020 | JPY | 1,672.5 | 1,677.5 | 1,602.5 | 1,632.5 | 1,632.5 | -15 (-0.91%) | 107,400 |
25 May 2020 | JPY | 1,632.5 | 1,647.5 | 1,615 | 1,647.5 | 1,647.5 | +50 (+3.13%) | 52,400 |
22 May 2020 | JPY | 1,632.5 | 1,637.5 | 1,595 | 1,597.5 | 1,597.5 | -20 (-1.24%) | 52,600 |
21 May 2020 | JPY | 1,642.5 | 1,650 | 1,567.5 | 1,617.5 | 1,617.5 | -25 (-1.52%) | 91,600 |
20 May 2020 | JPY | 1,570 | 1,642.5 | 1,545 | 1,642.5 | 1,642.5 | +67.5 (+4.29%) | 88,600 |
19 May 2020 | JPY | 1,545 | 1,575 | 1,522.5 | 1,575 | 1,575 | +52.5 (+3.45%) | 86,800 |
18 May 2020 | JPY | 1,527.5 | 1,545 | 1,490 | 1,522.5 | 1,522.5 | +41 (+2.77%) | 85,000 |
15 May 2020 | JPY | 1,550 | 1,550 | 1,428 | 1,481.5 | 1,481.5 | -13.5 (-0.90%) | 150,800 |
14 May 2020 | JPY | 1,530 | 1,550 | 1,492.5 | 1,495 | 1,495 | -35 (-2.29%) | 94,800 |
13 May 2020 | JPY | 1,495 | 1,540 | 1,480 | 1,530 | 1,530 | +12.5 (+0.82%) | 70,600 |
12 May 2020 | JPY | 1,530 | 1,577.5 | 1,517.5 | 1,517.5 | 1,517.5 | +2.5 (+0.17%) | 86,000 |
11 May 2020 | JPY | 1,495 | 1,515 | 1,469.5 | 1,515 | 1,515 | +43.5 (+2.96%) | 90,000 |
8 May 2020 | JPY | 1,495 | 1,557.5 | 1,464.5 | 1,471.5 | 1,471.5 | -22.5 (-1.51%) | 131,000 |
7 May 2020 | JPY | 1,455 | 1,495.5 | 1,455 | 1,494 | 1,494 | +45.5 (+3.14%) | 60,000 |
1 May 2020 | JPY | 1,430 | 1,458 | 1,409 | 1,448.5 | 1,448.5 | +6.5 (+0.45%) | 63,600 |
30 Apr 2020 | JPY | 1,467.5 | 1,470.5 | 1,414 | 1,442 | 1,442 | -2.5 (-0.17%) | 104,400 |
28 Apr 2020 | JPY | 1,428.5 | 1,459.5 | 1,408.5 | 1,444.5 | 1,444.5 | +12.5 (+0.87%) | 121,200 |
27 Apr 2020 | JPY | 1,437.5 | 1,469 | 1,421 | 1,432 | 1,432 | -0.5 (-0.03%) | 59,200 |
24 Apr 2020 | JPY | 1,438.5 | 1,461 | 1,417 | 1,432.5 | 1,432.5 | +5.5 (+0.39%) | 62,000 |
23 Apr 2020 | JPY | 1,436.5 | 1,470 | 1,405.5 | 1,427 | 1,427 | +40.5 (+2.92%) | 73,000 |