Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2021 | JPY | 1,555 | 1,565 | 1,527.5 | 1,527.5 | 1,527.5 | -35 (-2.24%) | 68,600 |
8 Jun 2021 | JPY | 1,577.5 | 1,592.5 | 1,560 | 1,562.5 | 1,562.5 | -25 (-1.57%) | 74,800 |
7 Jun 2021 | JPY | 1,572.5 | 1,590 | 1,535 | 1,587.5 | 1,587.5 | -2.5 (-0.16%) | 133,800 |
4 Jun 2021 | JPY | 1,585 | 1,592.5 | 1,552.5 | 1,590 | 1,590 | -10 (-0.63%) | 112,200 |
3 Jun 2021 | JPY | 1,535 | 1,610 | 1,535 | 1,600 | 1,600 | +60 (+3.90%) | 318,200 |
2 Jun 2021 | JPY | 1,500 | 1,540 | 1,484 | 1,540 | 1,540 | +43.5 (+2.91%) | 112,800 |
1 Jun 2021 | JPY | 1,500 | 1,500 | 1,460.5 | 1,496.5 | 1,496.5 | -3 (-0.20%) | 71,600 |
31 May 2021 | JPY | 1,487.5 | 1,510 | 1,481 | 1,499.5 | 1,499.5 | +12 (+0.81%) | 83,800 |
28 May 2021 | JPY | 1,458.5 | 1,500 | 1,457.5 | 1,487.5 | 1,487.5 | +29 (+1.99%) | 146,200 |
27 May 2021 | JPY | 1,472.5 | 1,474 | 1,440 | 1,458.5 | 1,458.5 | -15 (-1.02%) | 147,600 |
26 May 2021 | JPY | 1,458.5 | 1,482.5 | 1,458.5 | 1,473.5 | 1,473.5 | +21.5 (+1.48%) | 87,000 |
25 May 2021 | JPY | 1,421.5 | 1,457 | 1,421.5 | 1,452 | 1,452 | +22 (+1.54%) | 100,600 |
24 May 2021 | JPY | 1,445 | 1,475 | 1,421 | 1,430 | 1,430 | -15 (-1.04%) | 92,400 |
21 May 2021 | JPY | 1,419 | 1,457.5 | 1,419 | 1,445 | 1,445 | +28 (+1.98%) | 113,400 |
20 May 2021 | JPY | 1,391.5 | 1,426.5 | 1,391.5 | 1,417 | 1,417 | +9 (+0.64%) | 80,600 |
19 May 2021 | JPY | 1,354.5 | 1,410 | 1,354.5 | 1,408 | 1,408 | +35 (+2.55%) | 140,800 |
18 May 2021 | JPY | 1,335 | 1,381.5 | 1,307.5 | 1,373 | 1,373 | +43 (+3.23%) | 220,400 |
17 May 2021 | JPY | 1,426.5 | 1,434 | 1,328 | 1,330 | 1,330 | -96.5 (-6.76%) | 236,200 |
14 May 2021 | JPY | 1,427.5 | 1,447 | 1,413 | 1,426.5 | 1,426.5 | +24 (+1.71%) | 96,000 |
13 May 2021 | JPY | 1,419 | 1,438 | 1,392.5 | 1,402.5 | 1,402.5 | -41.5 (-2.87%) | 234,200 |
12 May 2021 | JPY | 1,452 | 1,468.5 | 1,401.5 | 1,444 | 1,444 | -8 (-0.55%) | 162,200 |
11 May 2021 | JPY | 1,450 | 1,468.5 | 1,440.5 | 1,452 | 1,452 | -8.5 (-0.58%) | 89,200 |
10 May 2021 | JPY | 1,471 | 1,482.5 | 1,442 | 1,460.5 | 1,460.5 | -23.5 (-1.58%) | 60,200 |
7 May 2021 | JPY | 1,452 | 1,484.5 | 1,422.5 | 1,484 | 1,484 | +43.5 (+3.02%) | 161,000 |
6 May 2021 | JPY | 1,437 | 1,454.5 | 1,429.5 | 1,440.5 | 1,440.5 | +3.5 (+0.24%) | 86,800 |
30 Apr 2021 | JPY | 1,429.5 | 1,455.5 | 1,421.5 | 1,437 | 1,437 | +1.5 (+0.10%) | 107,800 |
28 Apr 2021 | JPY | 1,458.5 | 1,461.5 | 1,430.5 | 1,435.5 | 1,435.5 | -23 (-1.58%) | 85,000 |
27 Apr 2021 | JPY | 1,460 | 1,480 | 1,446 | 1,458.5 | 1,458.5 | 0.0 (0.0%) | 100,400 |
26 Apr 2021 | JPY | 1,439 | 1,477 | 1,425.5 | 1,458.5 | 1,458.5 | +27.5 (+1.92%) | 173,800 |
23 Apr 2021 | JPY | 1,430 | 1,464.5 | 1,430 | 1,431 | 1,431 | -30.5 (-2.09%) | 147,800 |