Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2020 | JPY | 1,142 | 1,159 | 1,063.5 | 1,073 | 1,073 | -64 (-5.63%) | 634,600 |
28 Jul 2020 | JPY | 1,207.5 | 1,232.5 | 1,130.5 | 1,137 | 1,137 | -119.5 (-9.51%) | 944,200 |
27 Jul 2020 | JPY | 1,299 | 1,300 | 1,233 | 1,256.5 | 1,256.5 | -83.5 (-6.23%) | 713,600 |
22 Jul 2020 | JPY | 1,372.5 | 1,384.5 | 1,333 | 1,340 | 1,340 | -42 (-3.04%) | 304,400 |
21 Jul 2020 | JPY | 1,360 | 1,388 | 1,341 | 1,382 | 1,382 | +11.5 (+0.84%) | 243,000 |
20 Jul 2020 | JPY | 1,479.5 | 1,480 | 1,346 | 1,370.5 | 1,370.5 | -108 (-7.30%) | 457,800 |
17 Jul 2020 | JPY | 1,470 | 1,512.5 | 1,461.5 | 1,478.5 | 1,478.5 | +12 (+0.82%) | 446,600 |
16 Jul 2020 | JPY | 1,397 | 1,515 | 1,390.5 | 1,466.5 | 1,466.5 | +90.5 (+6.58%) | 991,400 |
15 Jul 2020 | JPY | 1,315.5 | 1,400 | 1,314 | 1,376 | 1,376 | +52.5 (+3.97%) | 438,200 |
14 Jul 2020 | JPY | 1,321 | 1,343 | 1,295.5 | 1,323.5 | 1,323.5 | -16.5 (-1.23%) | 230,800 |
13 Jul 2020 | JPY | 1,322 | 1,357.5 | 1,306.5 | 1,340 | 1,340 | +32 (+2.45%) | 313,600 |
10 Jul 2020 | JPY | 1,282.5 | 1,336.5 | 1,272.5 | 1,308 | 1,308 | +22 (+1.71%) | 284,600 |
9 Jul 2020 | JPY | 1,316 | 1,316 | 1,283 | 1,286 | 1,286 | -35 (-2.65%) | 216,600 |
8 Jul 2020 | JPY | 1,333 | 1,333 | 1,300 | 1,321 | 1,321 | +1.5 (+0.11%) | 117,400 |
7 Jul 2020 | JPY | 1,291.5 | 1,323.5 | 1,288 | 1,319.5 | 1,319.5 | +7.5 (+0.57%) | 164,600 |
6 Jul 2020 | JPY | 1,284.5 | 1,332 | 1,255 | 1,312 | 1,312 | +32 (+2.50%) | 242,800 |
3 Jul 2020 | JPY | 1,277 | 1,310 | 1,247.5 | 1,280 | 1,280 | -10 (-0.78%) | 249,400 |
2 Jul 2020 | JPY | 1,317.5 | 1,332.5 | 1,271.5 | 1,290 | 1,290 | -47.5 (-3.55%) | 360,200 |
1 Jul 2020 | JPY | 1,315 | 1,404.5 | 1,315 | 1,337.5 | 1,337.5 | +19 (+1.44%) | 531,400 |
30 Jun 2020 | JPY | 1,312 | 1,338.5 | 1,273.5 | 1,318.5 | 1,318.5 | +47.5 (+3.74%) | 356,800 |
29 Jun 2020 | JPY | 1,323.5 | 1,327 | 1,268 | 1,271 | 1,271 | -76.5 (-5.68%) | 321,000 |
26 Jun 2020 | JPY | 1,334 | 1,348 | 1,278 | 1,347.5 | 1,347.5 | +10 (+0.75%) | 433,600 |
25 Jun 2020 | JPY | 1,376.5 | 1,397 | 1,337.5 | 1,337.5 | 1,337.5 | -50.5 (-3.64%) | 284,000 |
24 Jun 2020 | JPY | 1,395 | 1,424.5 | 1,379 | 1,388 | 1,388 | -21 (-1.49%) | 198,200 |
23 Jun 2020 | JPY | 1,392.5 | 1,410 | 1,366.5 | 1,409 | 1,409 | +48 (+3.53%) | 294,400 |
22 Jun 2020 | JPY | 1,375 | 1,382.5 | 1,351 | 1,361 | 1,361 | -38.5 (-2.75%) | 304,400 |
19 Jun 2020 | JPY | 1,397 | 1,405 | 1,360.5 | 1,399.5 | 1,399.5 | -13.5 (-0.96%) | 441,000 |
18 Jun 2020 | JPY | 1,457.5 | 1,459.5 | 1,404.5 | 1,413 | 1,413 | -44.5 (-3.05%) | 277,600 |
17 Jun 2020 | JPY | 1,458.5 | 1,482.5 | 1,430.5 | 1,457.5 | 1,457.5 | +1.5 (+0.10%) | 249,600 |
16 Jun 2020 | JPY | 1,400 | 1,464.5 | 1,400 | 1,456 | 1,456 | +99.5 (+7.34%) | 261,600 |