Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2020 | JPY | 1,354 | 1,354 | 1,260.5 | 1,290 | 1,290 | -51.5 (-3.84%) | 352,400 |
28 Jul 2020 | JPY | 1,409 | 1,438 | 1,320.5 | 1,341.5 | 1,341.5 | -67.5 (-4.79%) | 518,800 |
27 Jul 2020 | JPY | 1,348.5 | 1,444 | 1,344.5 | 1,409 | 1,409 | +84 (+6.34%) | 579,400 |
22 Jul 2020 | JPY | 1,328.5 | 1,360 | 1,313.5 | 1,325 | 1,325 | -14 (-1.05%) | 184,600 |
21 Jul 2020 | JPY | 1,359 | 1,365 | 1,317.5 | 1,339 | 1,339 | +15.5 (+1.17%) | 358,800 |
20 Jul 2020 | JPY | 1,377.5 | 1,377.5 | 1,296.5 | 1,323.5 | 1,323.5 | -58.5 (-4.23%) | 426,400 |
17 Jul 2020 | JPY | 1,403.5 | 1,410.5 | 1,381 | 1,382 | 1,382 | -21.5 (-1.53%) | 249,800 |
16 Jul 2020 | JPY | 1,417.5 | 1,435 | 1,388.5 | 1,403.5 | 1,403.5 | +15.5 (+1.12%) | 323,400 |
15 Jul 2020 | JPY | 1,400 | 1,416 | 1,384 | 1,388 | 1,388 | -21 (-1.49%) | 266,600 |
14 Jul 2020 | JPY | 1,435 | 1,435 | 1,400.5 | 1,409 | 1,409 | -31 (-2.15%) | 205,200 |
13 Jul 2020 | JPY | 1,415 | 1,452.5 | 1,412.5 | 1,440 | 1,440 | +30 (+2.13%) | 345,200 |
10 Jul 2020 | JPY | 1,410.5 | 1,426 | 1,395 | 1,410 | 1,410 | 0.0 (0.0%) | 246,800 |
9 Jul 2020 | JPY | 1,450 | 1,450 | 1,410 | 1,410 | 1,410 | -39 (-2.69%) | 180,600 |
8 Jul 2020 | JPY | 1,410 | 1,449 | 1,402.5 | 1,449 | 1,449 | +27 (+1.90%) | 222,600 |
7 Jul 2020 | JPY | 1,430 | 1,450 | 1,410 | 1,422 | 1,422 | -8 (-0.56%) | 187,200 |
6 Jul 2020 | JPY | 1,439 | 1,456 | 1,425.5 | 1,430 | 1,430 | +6 (+0.42%) | 335,400 |
3 Jul 2020 | JPY | 1,400 | 1,442.5 | 1,387.5 | 1,424 | 1,424 | +26.5 (+1.90%) | 398,200 |
2 Jul 2020 | JPY | 1,479.5 | 1,479.5 | 1,393 | 1,397.5 | 1,397.5 | -65.5 (-4.48%) | 460,200 |
1 Jul 2020 | JPY | 1,450 | 1,470 | 1,432.5 | 1,463 | 1,463 | +38 (+2.67%) | 373,800 |
30 Jun 2020 | JPY | 1,495 | 1,505 | 1,407 | 1,425 | 1,425 | -20 (-1.38%) | 490,200 |
29 Jun 2020 | JPY | 1,495 | 1,510 | 1,437.5 | 1,445 | 1,445 | -70 (-4.62%) | 721,400 |
26 Jun 2020 | JPY | 1,469 | 1,600 | 1,455.5 | 1,515 | 1,515 | +69.5 (+4.81%) | 1,826,400 |
25 Jun 2020 | JPY | 1,438.5 | 1,480 | 1,426.5 | 1,445.5 | 1,445.5 | -10 (-0.69%) | 455,200 |
24 Jun 2020 | JPY | 1,500 | 1,505 | 1,446.5 | 1,455.5 | 1,455.5 | -52 (-3.45%) | 790,600 |
23 Jun 2020 | JPY | 1,398.5 | 1,540 | 1,398.5 | 1,507.5 | 1,507.5 | +112.5 (+8.06%) | 2,492,200 |
22 Jun 2020 | JPY | 1,225 | 1,410 | 1,216.5 | 1,395 | 1,395 | +142.5 (+11.38%) | 2,302,400 |
19 Jun 2020 | JPY | 1,257 | 1,264.5 | 1,235.5 | 1,252.5 | 1,252.5 | +20.5 (+1.66%) | 609,200 |
18 Jun 2020 | JPY | 1,200 | 1,245 | 1,199.5 | 1,232 | 1,232 | +21.5 (+1.78%) | 336,200 |
17 Jun 2020 | JPY | 1,205 | 1,212 | 1,185.5 | 1,210.5 | 1,210.5 | +13 (+1.09%) | 264,400 |
16 Jun 2020 | JPY | 1,202 | 1,236 | 1,191.5 | 1,197.5 | 1,197.5 | +47.5 (+4.13%) | 567,800 |