Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2020 | JPY | 1,830 | 1,875 | 1,810 | 1,812.5 | 1,812.5 | -10 (-0.55%) | 63,600 |
19 Jun 2020 | JPY | 1,800 | 2,015 | 1,792.5 | 1,822.5 | 1,822.5 | +52.5 (+2.97%) | 132,600 |
18 Jun 2020 | JPY | 1,947.5 | 1,947.5 | 1,767.5 | 1,770 | 1,770 | -127.5 (-6.72%) | 85,200 |
17 Jun 2020 | JPY | 1,972.5 | 1,972.5 | 1,825 | 1,897.5 | 1,897.5 | +187.5 (+10.96%) | 142,400 |
16 Jun 2020 | JPY | 1,600 | 1,710 | 1,570 | 1,710 | 1,710 | +250 (+17.12%) | 66,200 |
15 Jun 2020 | JPY | 1,715 | 1,802.5 | 1,440 | 1,460 | 1,460 | -167.5 (-10.29%) | 127,600 |
12 Jun 2020 | JPY | 1,560 | 1,665 | 1,486.5 | 1,627.5 | 1,627.5 | -75 (-4.41%) | 112,000 |
11 Jun 2020 | JPY | 1,494.5 | 1,702.5 | 1,494.5 | 1,702.5 | 1,702.5 | +250.5 (+17.25%) | 157,600 |
10 Jun 2020 | JPY | 1,445.5 | 1,496 | 1,436.5 | 1,452 | 1,452 | -2 (-0.14%) | 5,000 |
9 Jun 2020 | JPY | 1,448.5 | 1,500 | 1,422.5 | 1,454 | 1,454 | +6.5 (+0.45%) | 24,200 |
8 Jun 2020 | JPY | 1,425 | 1,452.5 | 1,425 | 1,447.5 | 1,447.5 | +32.5 (+2.30%) | 5,200 |
5 Jun 2020 | JPY | 1,455 | 1,455 | 1,415 | 1,415 | 1,415 | -15 (-1.05%) | 6,600 |
4 Jun 2020 | JPY | 1,458 | 1,458.5 | 1,400 | 1,430 | 1,430 | -28 (-1.92%) | 22,800 |
3 Jun 2020 | JPY | 1,447.5 | 1,494 | 1,440 | 1,458 | 1,458 | -14.5 (-0.98%) | 20,200 |
2 Jun 2020 | JPY | 1,465 | 1,540 | 1,465 | 1,472.5 | 1,472.5 | -50 (-3.28%) | 29,200 |
1 Jun 2020 | JPY | 1,632.5 | 1,632.5 | 1,497.5 | 1,522.5 | 1,522.5 | -40 (-2.56%) | 48,400 |
29 May 2020 | JPY | 1,387.5 | 1,647.5 | 1,387.5 | 1,562.5 | 1,562.5 | +155 (+11.01%) | 118,600 |
28 May 2020 | JPY | 1,445.5 | 1,455 | 1,370 | 1,407.5 | 1,407.5 | -57.5 (-3.92%) | 48,200 |
27 May 2020 | JPY | 1,489.5 | 1,489.5 | 1,440 | 1,465 | 1,465 | +25 (+1.74%) | 14,400 |
26 May 2020 | JPY | 1,522.5 | 1,522.5 | 1,413.5 | 1,440 | 1,440 | -56.5 (-3.78%) | 43,800 |
25 May 2020 | JPY | 1,542.5 | 1,597.5 | 1,496 | 1,496.5 | 1,496.5 | +5 (+0.34%) | 60,800 |
22 May 2020 | JPY | 1,512.5 | 1,635 | 1,480.5 | 1,491.5 | 1,491.5 | +55 (+3.83%) | 109,200 |
21 May 2020 | JPY | 1,469.5 | 1,547.5 | 1,416 | 1,436.5 | 1,436.5 | -42 (-2.84%) | 102,000 |
20 May 2020 | JPY | 1,264 | 1,507.5 | 1,260 | 1,478.5 | 1,478.5 | +221 (+17.57%) | 216,600 |
19 May 2020 | JPY | 1,184 | 1,319.5 | 1,145 | 1,257.5 | 1,257.5 | +123.5 (+10.89%) | 107,800 |
18 May 2020 | JPY | 1,094.5 | 1,134 | 1,045.5 | 1,134 | 1,134 | +49.5 (+4.56%) | 35,800 |
15 May 2020 | JPY | 1,058 | 1,110.5 | 1,055.5 | 1,084.5 | 1,084.5 | +10.5 (+0.98%) | 72,200 |
14 May 2020 | JPY | 1,077 | 1,134 | 1,016 | 1,074 | 1,074 | +114.5 (+11.93%) | 316,400 |
13 May 2020 | JPY | 959.5 | 959.5 | 959.5 | 959.5 | 959.5 | +200 (+26.33%) | 14,400 |
12 May 2020 | JPY | 725 | 759.5 | 725 | 759.5 | 759.5 | +21.5 (+2.91%) | 13,200 |