Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2020 | JPY | 1,784 | 1,830 | 1,752 | 1,805 | 1,805 | +56 (+3.20%) | 30,000 |
5 Jun 2020 | JPY | 1,730 | 1,776 | 1,655 | 1,749 | 1,749 | -21 (-1.19%) | 57,700 |
4 Jun 2020 | JPY | 1,831 | 1,831 | 1,711 | 1,770 | 1,770 | -34 (-1.88%) | 35,700 |
3 Jun 2020 | JPY | 1,800 | 1,857 | 1,765 | 1,804 | 1,804 | +50 (+2.85%) | 32,600 |
2 Jun 2020 | JPY | 1,680 | 1,950 | 1,660 | 1,754 | 1,754 | +154 (+9.63%) | 97,500 |
1 Jun 2020 | JPY | 1,596 | 1,616 | 1,575 | 1,600 | 1,600 | +32 (+2.04%) | 30,800 |
29 May 2020 | JPY | 1,570 | 1,570 | 1,515 | 1,568 | 1,568 | -4 (-0.25%) | 25,900 |
28 May 2020 | JPY | 1,650 | 1,700 | 1,540 | 1,572 | 1,572 | -43 (-2.66%) | 62,300 |
27 May 2020 | JPY | 1,541 | 1,632 | 1,510 | 1,615 | 1,615 | +114 (+7.59%) | 53,900 |
26 May 2020 | JPY | 1,522 | 1,621 | 1,450 | 1,501 | 1,501 | +39 (+2.67%) | 69,800 |
25 May 2020 | JPY | 1,430 | 1,470 | 1,420 | 1,462 | 1,462 | +92 (+6.72%) | 40,600 |
22 May 2020 | JPY | 1,348 | 1,439 | 1,331 | 1,370 | 1,370 | +49 (+3.71%) | 39,600 |
21 May 2020 | JPY | 1,326 | 1,377 | 1,308 | 1,321 | 1,321 | +13 (+0.99%) | 52,600 |
20 May 2020 | JPY | 1,338 | 1,368 | 1,300 | 1,308 | 1,308 | -35 (-2.61%) | 41,300 |
19 May 2020 | JPY | 1,377 | 1,390 | 1,255 | 1,343 | 1,343 | -32 (-2.33%) | 66,100 |
18 May 2020 | JPY | 1,322 | 1,422 | 1,319 | 1,375 | 1,375 | -257 (-15.75%) | 104,900 |
15 May 2020 | JPY | 1,650 | 1,680 | 1,628 | 1,632 | 1,632 | +14 (+0.87%) | 8,500 |
14 May 2020 | JPY | 1,781 | 1,790 | 1,616 | 1,618 | 1,618 | -175 (-9.76%) | 16,300 |
13 May 2020 | JPY | 1,701 | 1,793 | 1,700 | 1,793 | 1,793 | +68 (+3.94%) | 4,200 |
12 May 2020 | JPY | 1,771 | 1,800 | 1,725 | 1,725 | 1,725 | -26 (-1.48%) | 9,700 |
11 May 2020 | JPY | 1,702 | 1,765 | 1,672 | 1,751 | 1,751 | +77 (+4.60%) | 15,700 |
8 May 2020 | JPY | 1,612 | 1,685 | 1,551 | 1,674 | 1,674 | +142 (+9.27%) | 13,700 |
7 May 2020 | JPY | 1,519 | 1,573 | 1,518 | 1,532 | 1,532 | -38 (-2.42%) | 7,300 |
1 May 2020 | JPY | 1,579 | 1,579 | 1,533 | 1,570 | 1,570 | -20 (-1.26%) | 2,500 |
30 Apr 2020 | JPY | 1,585 | 1,634 | 1,585 | 1,590 | 1,590 | +14 (+0.89%) | 9,700 |
28 Apr 2020 | JPY | 1,538 | 1,629 | 1,538 | 1,576 | 1,576 | -2 (-0.13%) | 7,900 |
27 Apr 2020 | JPY | 1,634 | 1,634 | 1,578 | 1,578 | 1,578 | 0.0 (0.0%) | 6,400 |
24 Apr 2020 | JPY | 1,593 | 1,593 | 1,557 | 1,578 | 1,578 | -10 (-0.63%) | 3,800 |
23 Apr 2020 | JPY | 1,600 | 1,610 | 1,550 | 1,588 | 1,588 | +60 (+3.93%) | 4,000 |
22 Apr 2020 | JPY | 1,560 | 1,579 | 1,511 | 1,528 | 1,528 | -122 (-7.39%) | 5,700 |