Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2020 | JPY | 4,500 | 4,500 | 4,385 | 4,435 | 4,435 | +65 (+1.49%) | 257,900 |
15 Jun 2020 | JPY | 4,435 | 4,505 | 4,370 | 4,370 | 4,370 | -115 (-2.56%) | 243,000 |
12 Jun 2020 | JPY | 4,430 | 4,525 | 4,405 | 4,485 | 4,485 | -65 (-1.43%) | 284,500 |
11 Jun 2020 | JPY | 4,530 | 4,595 | 4,530 | 4,550 | 4,550 | +70 (+1.56%) | 382,900 |
10 Jun 2020 | JPY | 4,525 | 4,530 | 4,435 | 4,480 | 4,480 | -75 (-1.65%) | 329,200 |
9 Jun 2020 | JPY | 4,425 | 4,580 | 4,405 | 4,555 | 4,555 | +90 (+2.02%) | 560,700 |
8 Jun 2020 | JPY | 4,580 | 4,580 | 4,440 | 4,465 | 4,465 | -100 (-2.19%) | 399,200 |
5 Jun 2020 | JPY | 4,705 | 4,720 | 4,535 | 4,565 | 4,565 | -95 (-2.04%) | 382,200 |
4 Jun 2020 | JPY | 4,780 | 4,785 | 4,630 | 4,660 | 4,660 | -95 (-2.00%) | 544,700 |
3 Jun 2020 | JPY | 4,605 | 4,755 | 4,550 | 4,755 | 4,755 | +220 (+4.85%) | 533,700 |
2 Jun 2020 | JPY | 4,555 | 4,605 | 4,490 | 4,535 | 4,535 | +25 (+0.55%) | 639,300 |
1 Jun 2020 | JPY | 4,575 | 4,575 | 4,445 | 4,510 | 4,510 | -90 (-1.96%) | 563,400 |
29 May 2020 | JPY | 4,575 | 4,655 | 4,530 | 4,600 | 4,600 | +60 (+1.32%) | 6,094,600 |
28 May 2020 | JPY | 4,575 | 4,590 | 4,475 | 4,540 | 4,540 | +35 (+0.78%) | 758,900 |
27 May 2020 | JPY | 4,655 | 4,765 | 4,460 | 4,505 | 4,505 | -200 (-4.25%) | 1,156,300 |
26 May 2020 | JPY | 4,660 | 4,730 | 4,640 | 4,705 | 4,705 | +75 (+1.62%) | 499,000 |
25 May 2020 | JPY | 4,550 | 4,640 | 4,505 | 4,630 | 4,630 | +85 (+1.87%) | 402,500 |
22 May 2020 | JPY | 4,490 | 4,600 | 4,420 | 4,545 | 4,545 | -5 (-0.11%) | 433,500 |
21 May 2020 | JPY | 4,510 | 4,570 | 4,470 | 4,550 | 4,550 | +45 (+1.00%) | 340,700 |
20 May 2020 | JPY | 4,470 | 4,545 | 4,420 | 4,505 | 4,505 | +5 (+0.11%) | 387,800 |
19 May 2020 | JPY | 4,350 | 4,515 | 4,315 | 4,500 | 4,500 | +180 (+4.17%) | 697,800 |
18 May 2020 | JPY | 4,280 | 4,385 | 4,255 | 4,320 | 4,320 | 0.0 (0.0%) | 441,100 |
15 May 2020 | JPY | 4,335 | 4,370 | 4,285 | 4,320 | 4,320 | -15 (-0.35%) | 478,700 |
14 May 2020 | JPY | 4,360 | 4,425 | 4,335 | 4,335 | 4,335 | -30 (-0.69%) | 370,500 |
13 May 2020 | JPY | 4,445 | 4,450 | 4,320 | 4,365 | 4,365 | -80 (-1.80%) | 854,700 |
12 May 2020 | JPY | 4,425 | 4,520 | 4,375 | 4,445 | 4,445 | +5 (+0.11%) | 576,800 |
11 May 2020 | JPY | 4,495 | 4,500 | 4,335 | 4,440 | 4,440 | -80 (-1.77%) | 416,400 |
8 May 2020 | JPY | 4,540 | 4,600 | 4,495 | 4,520 | 4,520 | +50 (+1.12%) | 502,700 |
7 May 2020 | JPY | 4,450 | 4,490 | 4,385 | 4,470 | 4,470 | +65 (+1.48%) | 501,600 |
1 May 2020 | JPY | 4,375 | 4,470 | 4,360 | 4,405 | 4,405 | -15 (-0.34%) | 237,400 |