Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2020 | JPY | 1,425 | 1,440 | 1,355.5 | 1,356.5 | 1,356.5 | -55.5 (-3.93%) | 319,800 |
12 Jun 2020 | JPY | 1,400 | 1,435.5 | 1,382.5 | 1,412 | 1,412 | -61 (-4.14%) | 378,800 |
11 Jun 2020 | JPY | 1,493.5 | 1,510 | 1,458.5 | 1,473 | 1,473 | -39.5 (-2.61%) | 267,800 |
10 Jun 2020 | JPY | 1,480.5 | 1,545 | 1,476 | 1,512.5 | 1,512.5 | -10 (-0.66%) | 226,200 |
9 Jun 2020 | JPY | 1,550 | 1,555 | 1,505 | 1,522.5 | 1,522.5 | -37.5 (-2.40%) | 210,000 |
8 Jun 2020 | JPY | 1,537.5 | 1,577.5 | 1,492 | 1,560 | 1,560 | +37.5 (+2.46%) | 377,600 |
5 Jun 2020 | JPY | 1,545 | 1,600 | 1,505 | 1,522.5 | 1,522.5 | +2.5 (+0.16%) | 506,200 |
4 Jun 2020 | JPY | 1,502.5 | 1,552.5 | 1,482 | 1,520 | 1,520 | +30.5 (+2.05%) | 469,800 |
3 Jun 2020 | JPY | 1,451 | 1,493.5 | 1,433.5 | 1,489.5 | 1,489.5 | +46.5 (+3.22%) | 389,200 |
2 Jun 2020 | JPY | 1,450 | 1,478 | 1,428 | 1,443 | 1,443 | -15.5 (-1.06%) | 281,600 |
1 Jun 2020 | JPY | 1,454 | 1,470 | 1,415.5 | 1,458.5 | 1,458.5 | +4.5 (+0.31%) | 270,800 |
29 May 2020 | JPY | 1,419 | 1,473.5 | 1,408.5 | 1,454 | 1,454 | +35 (+2.47%) | 480,600 |
28 May 2020 | JPY | 1,425 | 1,447.5 | 1,397.5 | 1,419 | 1,419 | -13 (-0.91%) | 399,800 |
27 May 2020 | JPY | 1,512.5 | 1,512.5 | 1,423.5 | 1,432 | 1,432 | -95.5 (-6.25%) | 562,800 |
26 May 2020 | JPY | 1,495 | 1,555 | 1,482 | 1,527.5 | 1,527.5 | +33.5 (+2.24%) | 508,200 |
25 May 2020 | JPY | 1,458.5 | 1,494 | 1,428.5 | 1,494 | 1,494 | +56 (+3.89%) | 448,800 |
22 May 2020 | JPY | 1,455.5 | 1,455.5 | 1,411 | 1,438 | 1,438 | -11 (-0.76%) | 268,000 |
21 May 2020 | JPY | 1,490 | 1,491 | 1,417 | 1,449 | 1,449 | -34.5 (-2.33%) | 520,000 |
20 May 2020 | JPY | 1,416.5 | 1,537.5 | 1,406.5 | 1,483.5 | 1,483.5 | +84 (+6.00%) | 930,800 |
19 May 2020 | JPY | 1,390 | 1,406.5 | 1,340.5 | 1,399.5 | 1,399.5 | +92.5 (+7.08%) | 693,200 |
18 May 2020 | JPY | 1,237.5 | 1,309.5 | 1,237.5 | 1,307 | 1,307 | +103 (+8.55%) | 342,200 |
15 May 2020 | JPY | 1,246.5 | 1,283.5 | 1,145 | 1,204 | 1,204 | -92.5 (-7.13%) | 851,800 |
14 May 2020 | JPY | 1,368.5 | 1,385.5 | 1,276.5 | 1,296.5 | 1,296.5 | -97 (-6.96%) | 542,400 |
13 May 2020 | JPY | 1,370.5 | 1,422 | 1,364 | 1,393.5 | 1,393.5 | +1.5 (+0.11%) | 416,000 |
12 May 2020 | JPY | 1,333.5 | 1,414.5 | 1,320.5 | 1,392 | 1,392 | +52 (+3.88%) | 633,200 |
11 May 2020 | JPY | 1,256.5 | 1,340 | 1,256.5 | 1,340 | 1,340 | +104 (+8.41%) | 481,600 |
8 May 2020 | JPY | 1,261 | 1,261 | 1,225 | 1,236 | 1,236 | -9 (-0.72%) | 422,600 |
7 May 2020 | JPY | 1,200 | 1,252.5 | 1,190 | 1,245 | 1,245 | +80 (+6.87%) | 527,800 |
1 May 2020 | JPY | 1,202 | 1,213.5 | 1,151.5 | 1,165 | 1,165 | -38.5 (-3.20%) | 394,200 |
30 Apr 2020 | JPY | 1,217.5 | 1,230.5 | 1,185.5 | 1,203.5 | 1,203.5 | +31 (+2.64%) | 479,800 |