Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2020 | JPY | 1,602 | 1,645 | 1,533 | 1,546 | 1,546 | -49 (-3.07%) | 555,000 |
12 Jun 2020 | JPY | 1,462 | 1,619 | 1,455 | 1,595 | 1,595 | +63 (+4.11%) | 550,100 |
11 Jun 2020 | JPY | 1,573 | 1,646 | 1,525 | 1,532 | 1,532 | -41 (-2.61%) | 629,200 |
10 Jun 2020 | JPY | 1,526 | 1,577 | 1,521 | 1,573 | 1,573 | +35 (+2.28%) | 249,000 |
9 Jun 2020 | JPY | 1,574 | 1,574 | 1,506 | 1,538 | 1,538 | -35 (-2.23%) | 268,100 |
8 Jun 2020 | JPY | 1,532 | 1,582 | 1,516 | 1,573 | 1,573 | +39 (+2.54%) | 334,300 |
5 Jun 2020 | JPY | 1,499 | 1,543 | 1,452 | 1,534 | 1,534 | -27 (-1.73%) | 514,500 |
4 Jun 2020 | JPY | 1,594 | 1,605 | 1,544 | 1,561 | 1,561 | -33 (-2.07%) | 317,100 |
3 Jun 2020 | JPY | 1,625 | 1,627 | 1,544 | 1,594 | 1,594 | -33 (-2.03%) | 547,900 |
2 Jun 2020 | JPY | 1,615 | 1,660 | 1,610 | 1,627 | 1,627 | +36 (+2.26%) | 1,204,400 |
1 Jun 2020 | JPY | 1,609 | 1,640 | 1,566 | 1,591 | 1,591 | +42 (+2.71%) | 1,093,300 |
29 May 2020 | JPY | 1,453 | 1,551 | 1,441 | 1,549 | 1,549 | +113 (+7.87%) | 900,600 |
28 May 2020 | JPY | 1,483 | 1,488 | 1,414 | 1,436 | 1,436 | -26 (-1.78%) | 258,800 |
27 May 2020 | JPY | 1,403 | 1,470 | 1,336 | 1,462 | 1,462 | +35 (+2.45%) | 540,700 |
26 May 2020 | JPY | 1,465 | 1,494 | 1,400 | 1,427 | 1,427 | -75 (-4.99%) | 629,700 |
25 May 2020 | JPY | 1,535 | 1,539 | 1,484 | 1,502 | 1,502 | 0.0 (0.0%) | 498,000 |
22 May 2020 | JPY | 1,540 | 1,560 | 1,469 | 1,502 | 1,502 | +8 (+0.54%) | 861,900 |
21 May 2020 | JPY | 1,502 | 1,619 | 1,450 | 1,494 | 1,494 | +52 (+3.61%) | 2,563,600 |
20 May 2020 | JPY | 1,350 | 1,495 | 1,330 | 1,442 | 1,442 | +131 (+9.99%) | 1,658,700 |
19 May 2020 | JPY | 1,314 | 1,326 | 1,256 | 1,311 | 1,311 | +16 (+1.24%) | 484,900 |
18 May 2020 | JPY | 1,359 | 1,359 | 1,212 | 1,295 | 1,295 | +56 (+4.52%) | 885,700 |
15 May 2020 | JPY | 1,197 | 1,261 | 1,168 | 1,239 | 1,239 | +72 (+6.17%) | 612,800 |
14 May 2020 | JPY | 1,204 | 1,209 | 1,136 | 1,167 | 1,167 | -24 (-2.02%) | 263,500 |
13 May 2020 | JPY | 1,175 | 1,196 | 1,142 | 1,191 | 1,191 | +16 (+1.36%) | 212,200 |
12 May 2020 | JPY | 1,129 | 1,184 | 1,106 | 1,175 | 1,175 | +65 (+5.86%) | 269,800 |
11 May 2020 | JPY | 1,157 | 1,160 | 1,103 | 1,110 | 1,110 | -30 (-2.63%) | 171,400 |
8 May 2020 | JPY | 1,169 | 1,185 | 1,120 | 1,140 | 1,140 | -25 (-2.15%) | 224,100 |
7 May 2020 | JPY | 1,140 | 1,188 | 1,124 | 1,165 | 1,165 | +24 (+2.10%) | 219,100 |
1 May 2020 | JPY | 1,159 | 1,162 | 1,100 | 1,141 | 1,141 | -17 (-1.47%) | 252,600 |
30 Apr 2020 | JPY | 1,237 | 1,237 | 1,139 | 1,158 | 1,158 | -61 (-5.00%) | 435,600 |