Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2020 | JPY | 2,862.5 | 2,907.5 | 2,840 | 2,900 | 2,900 | +47.5 (+1.67%) | 234,000 |
20 Jul 2020 | JPY | 2,862.5 | 2,880 | 2,815 | 2,852.5 | 2,852.5 | -12.5 (-0.44%) | 146,800 |
17 Jul 2020 | JPY | 2,822.5 | 2,907.5 | 2,822.5 | 2,865 | 2,865 | +45 (+1.60%) | 194,000 |
16 Jul 2020 | JPY | 2,902.5 | 2,910 | 2,807.5 | 2,820 | 2,820 | -82.5 (-2.84%) | 321,600 |
15 Jul 2020 | JPY | 2,945 | 2,945 | 2,835 | 2,902.5 | 2,902.5 | -15 (-0.51%) | 374,800 |
14 Jul 2020 | JPY | 2,925 | 2,962.5 | 2,880 | 2,917.5 | 2,917.5 | -77.5 (-2.59%) | 264,400 |
13 Jul 2020 | JPY | 2,997.5 | 3,032.5 | 2,892.5 | 2,995 | 2,995 | +52.5 (+1.78%) | 286,000 |
10 Jul 2020 | JPY | 2,870 | 3,037.5 | 2,870 | 2,942.5 | 2,942.5 | +72.5 (+2.53%) | 516,800 |
9 Jul 2020 | JPY | 2,907.5 | 2,907.5 | 2,825 | 2,870 | 2,870 | -20 (-0.69%) | 156,800 |
8 Jul 2020 | JPY | 2,955 | 2,955 | 2,877.5 | 2,890 | 2,890 | -17.5 (-0.60%) | 138,000 |
7 Jul 2020 | JPY | 2,892.5 | 2,987.5 | 2,887.5 | 2,907.5 | 2,907.5 | +17.5 (+0.61%) | 328,000 |
6 Jul 2020 | JPY | 2,887.5 | 2,915 | 2,845 | 2,890 | 2,890 | +5 (+0.17%) | 194,800 |
3 Jul 2020 | JPY | 2,807.5 | 2,887.5 | 2,742.5 | 2,885 | 2,885 | +122.5 (+4.43%) | 280,400 |
2 Jul 2020 | JPY | 2,915 | 2,915 | 2,727.5 | 2,762.5 | 2,762.5 | -87.5 (-3.07%) | 363,200 |
1 Jul 2020 | JPY | 2,905 | 2,970 | 2,827.5 | 2,850 | 2,850 | -32.5 (-1.13%) | 397,600 |
30 Jun 2020 | JPY | 2,847.5 | 2,917.5 | 2,830 | 2,882.5 | 2,882.5 | +82.5 (+2.95%) | 391,200 |
29 Jun 2020 | JPY | 2,805 | 2,842.5 | 2,782.5 | 2,800 | 2,800 | -70 (-2.44%) | 266,400 |
26 Jun 2020 | JPY | 2,880 | 2,902.5 | 2,820 | 2,870 | 2,870 | +2.5 (+0.09%) | 228,000 |
25 Jun 2020 | JPY | 2,862.5 | 2,920 | 2,807.5 | 2,867.5 | 2,867.5 | -20 (-0.69%) | 405,200 |
24 Jun 2020 | JPY | 2,812.5 | 2,902.5 | 2,787.5 | 2,887.5 | 2,887.5 | +112.5 (+4.05%) | 423,600 |
23 Jun 2020 | JPY | 2,812.5 | 2,822.5 | 2,737.5 | 2,775 | 2,775 | -17.5 (-0.63%) | 212,400 |
22 Jun 2020 | JPY | 2,775 | 2,807.5 | 2,727.5 | 2,792.5 | 2,792.5 | +15 (+0.54%) | 257,600 |
19 Jun 2020 | JPY | 2,772.5 | 2,837.5 | 2,740 | 2,777.5 | 2,777.5 | +10 (+0.36%) | 302,000 |
18 Jun 2020 | JPY | 2,810 | 2,825 | 2,705 | 2,767.5 | 2,767.5 | -30 (-1.07%) | 270,400 |
17 Jun 2020 | JPY | 2,850 | 2,862.5 | 2,767.5 | 2,797.5 | 2,797.5 | -7.5 (-0.27%) | 220,000 |
16 Jun 2020 | JPY | 2,712.5 | 2,805 | 2,705 | 2,805 | 2,805 | +182.5 (+6.96%) | 348,400 |
15 Jun 2020 | JPY | 2,735 | 2,735 | 2,620 | 2,622.5 | 2,622.5 | -130 (-4.72%) | 278,800 |
12 Jun 2020 | JPY | 2,632.5 | 2,772.5 | 2,597.5 | 2,752.5 | 2,752.5 | -30 (-1.08%) | 540,800 |
11 Jun 2020 | JPY | 2,850 | 2,855 | 2,760 | 2,782.5 | 2,782.5 | -85 (-2.96%) | 358,400 |
10 Jun 2020 | JPY | 2,762.5 | 2,890 | 2,760 | 2,867.5 | 2,867.5 | +80 (+2.87%) | 292,800 |