Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2020 | JPY | 1,295 | 1,322.6666 | 1,284.3334 | 1,312 | 1,312 | +32 (+2.50%) | 6,939,900 |
8 Jun 2020 | JPY | 1,276.3334 | 1,282.6666 | 1,250.6666 | 1,280 | 1,280 | +33.333 (+2.67%) | 6,078,300 |
5 Jun 2020 | JPY | 1,256.6666 | 1,266 | 1,235 | 1,246.6666 | 1,246.6666 | +3 (+0.24%) | 5,069,400 |
4 Jun 2020 | JPY | 1,246 | 1,259 | 1,231.6666 | 1,243.6666 | 1,243.6666 | -3 (-0.24%) | 6,065,400 |
3 Jun 2020 | JPY | 1,294.3334 | 1,298.3334 | 1,238.6666 | 1,246.6666 | 1,246.6666 | -30.333 (-2.38%) | 4,953,600 |
2 Jun 2020 | JPY | 1,266.3334 | 1,290.3334 | 1,265 | 1,277 | 1,277 | +13.667 (+1.08%) | 4,855,500 |
1 Jun 2020 | JPY | 1,270 | 1,280.3334 | 1,253.3334 | 1,263.3334 | 1,263.3334 | -14 (-1.10%) | 3,803,700 |
29 May 2020 | JPY | 1,248 | 1,277.3334 | 1,227 | 1,277.3334 | 1,277.3334 | +10 (+0.79%) | 6,700,200 |
28 May 2020 | JPY | 1,271.3334 | 1,293.6666 | 1,237.6666 | 1,267.3334 | 1,267.3334 | +40.333 (+3.29%) | 6,522,300 |
27 May 2020 | JPY | 1,196.6666 | 1,239.3334 | 1,191.6666 | 1,227 | 1,227 | +36.333 (+3.05%) | 4,758,300 |
26 May 2020 | JPY | 1,167.3334 | 1,195.6666 | 1,163.6666 | 1,190.6666 | 1,190.6666 | +31 (+2.67%) | 3,091,800 |
25 May 2020 | JPY | 1,152.6666 | 1,159.6666 | 1,139 | 1,159.6666 | 1,159.6666 | +19.667 (+1.73%) | 1,988,100 |
22 May 2020 | JPY | 1,174.6666 | 1,176.3334 | 1,136.3334 | 1,140 | 1,140 | -40 (-3.39%) | 3,533,100 |
21 May 2020 | JPY | 1,128.6666 | 1,193.3334 | 1,114 | 1,180 | 1,180 | +78.333 (+7.11%) | 10,016,100 |
20 May 2020 | JPY | 1,055.6666 | 1,121.6666 | 1,030 | 1,101.6666 | 1,101.6666 | +50 (+4.75%) | 8,928,600 |
19 May 2020 | JPY | 1,057 | 1,066.6666 | 1,043.6666 | 1,051.6666 | 1,051.6666 | +12.333 (+1.19%) | 4,992,300 |
18 May 2020 | JPY | 1,044.3334 | 1,049 | 1,024.3334 | 1,039.3334 | 1,039.3334 | +2.333 (+0.23%) | 1,831,200 |
15 May 2020 | JPY | 1,033 | 1,038.3334 | 1,016.6667 | 1,037 | 1,037 | +14.667 (+1.43%) | 1,664,400 |
14 May 2020 | JPY | 1,033.3334 | 1,036.6666 | 1,013 | 1,022.3333 | 1,022.3333 | -21 (-2.01%) | 3,275,700 |
13 May 2020 | JPY | 1,057.6666 | 1,060 | 1,040 | 1,043.3334 | 1,043.3334 | -37.667 (-3.48%) | 3,958,200 |
12 May 2020 | JPY | 1,099.3334 | 1,101 | 1,075.3334 | 1,081 | 1,081 | -6.667 (-0.61%) | 2,356,500 |
11 May 2020 | JPY | 1,087 | 1,099.3334 | 1,085 | 1,087.6666 | 1,087.6666 | +6.333 (+0.59%) | 2,481,900 |
8 May 2020 | JPY | 1,079 | 1,106 | 1,070.6666 | 1,081.3334 | 1,081.3334 | +21.667 (+2.04%) | 4,324,800 |
7 May 2020 | JPY | 1,069.3334 | 1,079.6666 | 1,051 | 1,059.6666 | 1,059.6666 | -56.333 (-5.05%) | 4,941,000 |
1 May 2020 | JPY | 1,137.3334 | 1,137.3334 | 1,105.6666 | 1,116 | 1,116 | -50.667 (-4.34%) | 2,837,700 |
30 Apr 2020 | JPY | 1,198.3334 | 1,206.3334 | 1,166 | 1,166.6666 | 1,166.6666 | +5.667 (+0.49%) | 4,102,800 |
28 Apr 2020 | JPY | 1,178.6666 | 1,180 | 1,144.6666 | 1,161 | 1,161 | -5.667 (-0.49%) | 2,319,300 |
27 Apr 2020 | JPY | 1,124.3334 | 1,173.6666 | 1,122.3334 | 1,166.6666 | 1,166.6666 | +33 (+2.91%) | 2,475,300 |
24 Apr 2020 | JPY | 1,118.3334 | 1,153.3334 | 1,118.3334 | 1,133.6666 | 1,133.6666 | +23.333 (+2.10%) | 4,240,800 |
23 Apr 2020 | JPY | 1,075 | 1,110.6666 | 1,073.6666 | 1,110.3334 | 1,110.3334 | +25.333 (+2.33%) | 2,506,500 |