Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2020 | JPY | 2,900 | 2,900 | 2,787.5 | 2,787.5 | 2,787.5 | -87.5 (-3.04%) | 308,800 |
8 Jun 2020 | JPY | 2,890 | 2,895 | 2,812.5 | 2,875 | 2,875 | -10 (-0.35%) | 423,600 |
5 Jun 2020 | JPY | 2,897.5 | 2,920 | 2,795 | 2,885 | 2,885 | -32.5 (-1.11%) | 528,800 |
4 Jun 2020 | JPY | 2,965 | 2,975 | 2,887.5 | 2,917.5 | 2,917.5 | -35 (-1.19%) | 559,200 |
3 Jun 2020 | JPY | 3,112.5 | 3,112.5 | 2,902.5 | 2,952.5 | 2,952.5 | -130 (-4.22%) | 707,600 |
2 Jun 2020 | JPY | 3,032.5 | 3,105 | 2,977.5 | 3,082.5 | 3,082.5 | +117.5 (+3.96%) | 755,600 |
1 Jun 2020 | JPY | 2,777.5 | 3,052.5 | 2,777.5 | 2,965 | 2,965 | +292.5 (+10.94%) | 1,315,600 |
29 May 2020 | JPY | 2,560 | 2,690 | 2,532.5 | 2,672.5 | 2,672.5 | +135 (+5.32%) | 582,400 |
28 May 2020 | JPY | 2,670 | 2,670 | 2,497.5 | 2,537.5 | 2,537.5 | -132.5 (-4.96%) | 584,000 |
27 May 2020 | JPY | 2,737.5 | 2,737.5 | 2,645 | 2,670 | 2,670 | -50 (-1.84%) | 376,400 |
26 May 2020 | JPY | 2,750 | 2,765 | 2,647.5 | 2,720 | 2,720 | -10 (-0.37%) | 366,000 |
25 May 2020 | JPY | 2,672.5 | 2,732.5 | 2,607.5 | 2,730 | 2,730 | +105 (+4%) | 338,400 |
22 May 2020 | JPY | 2,615 | 2,645 | 2,570 | 2,625 | 2,625 | -12.5 (-0.47%) | 189,600 |
21 May 2020 | JPY | 2,565 | 2,662.5 | 2,537.5 | 2,637.5 | 2,637.5 | +127.5 (+5.08%) | 558,000 |
20 May 2020 | JPY | 2,350 | 2,510 | 2,327.5 | 2,510 | 2,510 | +205 (+8.89%) | 670,000 |
19 May 2020 | JPY | 2,415 | 2,415 | 2,295 | 2,305 | 2,305 | -50 (-2.12%) | 288,000 |
18 May 2020 | JPY | 2,327.5 | 2,360 | 2,280 | 2,355 | 2,355 | +32.5 (+1.40%) | 372,000 |
15 May 2020 | JPY | 2,262.5 | 2,332.5 | 2,250 | 2,322.5 | 2,322.5 | +67.5 (+2.99%) | 311,200 |
14 May 2020 | JPY | 2,320 | 2,327.5 | 2,255 | 2,255 | 2,255 | -95 (-4.04%) | 312,800 |
13 May 2020 | JPY | 2,375 | 2,375 | 2,330 | 2,350 | 2,350 | -50 (-2.08%) | 337,200 |
12 May 2020 | JPY | 2,397.5 | 2,420 | 2,382.5 | 2,400 | 2,400 | 0.0 (0.0%) | 239,600 |
11 May 2020 | JPY | 2,435 | 2,435 | 2,352.5 | 2,400 | 2,400 | 0.0 (0.0%) | 367,600 |
8 May 2020 | JPY | 2,470 | 2,485 | 2,392.5 | 2,400 | 2,400 | -32.5 (-1.34%) | 318,400 |
7 May 2020 | JPY | 2,390 | 2,445 | 2,375 | 2,432.5 | 2,432.5 | +57.5 (+2.42%) | 468,400 |
1 May 2020 | JPY | 2,377.5 | 2,390 | 2,332.5 | 2,375 | 2,375 | -47.5 (-1.96%) | 243,200 |
30 Apr 2020 | JPY | 2,460 | 2,462.5 | 2,392.5 | 2,422.5 | 2,422.5 | 0.0 (0.0%) | 424,800 |
28 Apr 2020 | JPY | 2,455 | 2,457.5 | 2,390 | 2,422.5 | 2,422.5 | +2.5 (+0.10%) | 237,600 |
27 Apr 2020 | JPY | 2,385 | 2,420 | 2,350 | 2,420 | 2,420 | +37.5 (+1.57%) | 286,000 |
24 Apr 2020 | JPY | 2,412.5 | 2,437.5 | 2,370 | 2,382.5 | 2,382.5 | -102.5 (-4.12%) | 426,800 |
23 Apr 2020 | JPY | 2,480 | 2,495 | 2,435 | 2,485 | 2,485 | +95 (+3.97%) | 266,400 |