Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2020 | JPY | 1,603 | 1,618 | 1,596 | 1,614 | 1,614 | +14 (+0.88%) | 1,117,600 |
8 Jun 2020 | JPY | 1,617 | 1,617 | 1,588 | 1,600 | 1,600 | +2 (+0.13%) | 776,800 |
5 Jun 2020 | JPY | 1,586 | 1,603 | 1,580 | 1,598 | 1,598 | +13 (+0.82%) | 883,500 |
4 Jun 2020 | JPY | 1,591 | 1,593 | 1,568 | 1,585 | 1,585 | -7 (-0.44%) | 811,300 |
3 Jun 2020 | JPY | 1,592 | 1,594 | 1,566 | 1,592 | 1,592 | +12 (+0.76%) | 1,005,200 |
2 Jun 2020 | JPY | 1,545 | 1,592 | 1,542 | 1,580 | 1,580 | +29 (+1.87%) | 1,153,900 |
1 Jun 2020 | JPY | 1,560 | 1,576 | 1,542 | 1,551 | 1,551 | -14 (-0.89%) | 894,400 |
29 May 2020 | JPY | 1,573 | 1,592 | 1,535 | 1,565 | 1,565 | +20 (+1.29%) | 3,216,000 |
28 May 2020 | JPY | 1,576 | 1,583 | 1,527 | 1,545 | 1,545 | -16 (-1.02%) | 1,282,400 |
27 May 2020 | JPY | 1,533 | 1,561 | 1,531 | 1,561 | 1,561 | +33 (+2.16%) | 1,192,200 |
26 May 2020 | JPY | 1,520 | 1,531 | 1,508 | 1,528 | 1,528 | +8 (+0.53%) | 968,400 |
25 May 2020 | JPY | 1,506 | 1,520 | 1,503 | 1,520 | 1,520 | +15 (+1.00%) | 652,900 |
22 May 2020 | JPY | 1,522 | 1,533 | 1,498 | 1,505 | 1,505 | -21 (-1.38%) | 870,400 |
21 May 2020 | JPY | 1,552 | 1,558 | 1,519 | 1,526 | 1,526 | -20 (-1.29%) | 872,000 |
20 May 2020 | JPY | 1,520 | 1,550 | 1,512 | 1,546 | 1,546 | +25 (+1.64%) | 817,600 |
19 May 2020 | JPY | 1,524 | 1,528 | 1,506 | 1,521 | 1,521 | +13 (+0.86%) | 842,700 |
18 May 2020 | JPY | 1,534 | 1,534 | 1,501 | 1,508 | 1,508 | -10 (-0.66%) | 612,400 |
15 May 2020 | JPY | 1,542 | 1,547 | 1,501 | 1,518 | 1,518 | -23 (-1.49%) | 901,000 |
14 May 2020 | JPY | 1,568 | 1,572 | 1,530 | 1,541 | 1,541 | -21 (-1.34%) | 1,340,700 |
13 May 2020 | JPY | 1,519 | 1,565 | 1,501 | 1,562 | 1,562 | +47 (+3.10%) | 1,692,800 |
12 May 2020 | JPY | 1,525 | 1,526 | 1,492 | 1,515 | 1,515 | +1 (+0.07%) | 590,900 |
11 May 2020 | JPY | 1,530 | 1,531 | 1,498 | 1,514 | 1,514 | -8 (-0.53%) | 765,900 |
8 May 2020 | JPY | 1,510 | 1,524 | 1,502 | 1,522 | 1,522 | +29 (+1.94%) | 1,111,200 |
7 May 2020 | JPY | 1,434 | 1,495 | 1,430 | 1,493 | 1,493 | +64 (+4.48%) | 1,370,800 |
1 May 2020 | JPY | 1,444 | 1,453 | 1,420 | 1,429 | 1,429 | -27 (-1.85%) | 632,600 |
30 Apr 2020 | JPY | 1,504 | 1,504 | 1,453 | 1,456 | 1,456 | -5 (-0.34%) | 1,045,200 |
28 Apr 2020 | JPY | 1,455 | 1,467 | 1,434 | 1,461 | 1,461 | -6 (-0.41%) | 962,900 |
27 Apr 2020 | JPY | 1,482 | 1,482 | 1,457 | 1,467 | 1,467 | -5 (-0.34%) | 752,800 |
24 Apr 2020 | JPY | 1,507 | 1,507 | 1,470 | 1,472 | 1,472 | -36 (-2.39%) | 1,308,200 |
23 Apr 2020 | JPY | 1,500 | 1,510 | 1,490 | 1,508 | 1,508 | +18 (+1.21%) | 738,600 |