Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2020 | JPY | 1,108.75 | 1,132.5 | 1,108.75 | 1,130 | 1,130 | +18.75 (+1.69%) | 250,800 |
20 Jul 2020 | JPY | 1,095 | 1,112.5 | 1,085 | 1,111.25 | 1,111.25 | +8.75 (+0.79%) | 165,600 |
17 Jul 2020 | JPY | 1,100 | 1,118.75 | 1,095 | 1,102.5 | 1,102.5 | +3.75 (+0.34%) | 184,400 |
16 Jul 2020 | JPY | 1,125 | 1,125 | 1,085 | 1,098.75 | 1,098.75 | -25 (-2.22%) | 333,600 |
15 Jul 2020 | JPY | 1,123.75 | 1,140 | 1,108.75 | 1,123.75 | 1,123.75 | +8.75 (+0.78%) | 312,400 |
14 Jul 2020 | JPY | 1,128.75 | 1,131.25 | 1,086.25 | 1,115 | 1,115 | -28.75 (-2.51%) | 478,800 |
13 Jul 2020 | JPY | 1,135 | 1,145 | 1,120 | 1,143.75 | 1,143.75 | +25 (+2.23%) | 236,400 |
10 Jul 2020 | JPY | 1,148.75 | 1,148.75 | 1,118.75 | 1,118.75 | 1,118.75 | -23.75 (-2.08%) | 324,400 |
9 Jul 2020 | JPY | 1,137.5 | 1,155 | 1,116.25 | 1,142.5 | 1,142.5 | +10 (+0.88%) | 431,200 |
8 Jul 2020 | JPY | 1,165 | 1,166.25 | 1,128.75 | 1,132.5 | 1,132.5 | -42.5 (-3.62%) | 364,800 |
7 Jul 2020 | JPY | 1,152.5 | 1,182.5 | 1,150 | 1,175 | 1,175 | +26.25 (+2.29%) | 306,800 |
6 Jul 2020 | JPY | 1,145 | 1,151.25 | 1,136.25 | 1,148.75 | 1,148.75 | -6.25 (-0.54%) | 117,200 |
3 Jul 2020 | JPY | 1,136.25 | 1,167.5 | 1,136.25 | 1,155 | 1,155 | +21.25 (+1.87%) | 227,600 |
2 Jul 2020 | JPY | 1,127.5 | 1,152.5 | 1,111.25 | 1,133.75 | 1,133.75 | +23.75 (+2.14%) | 316,800 |
1 Jul 2020 | JPY | 1,146.25 | 1,147.5 | 1,107.5 | 1,110 | 1,110 | -31.25 (-2.74%) | 331,600 |
30 Jun 2020 | JPY | 1,137.5 | 1,150 | 1,113.75 | 1,141.25 | 1,141.25 | +21.25 (+1.90%) | 242,800 |
29 Jun 2020 | JPY | 1,100 | 1,131.25 | 1,095 | 1,120 | 1,120 | -15 (-1.32%) | 323,600 |
26 Jun 2020 | JPY | 1,162.5 | 1,168.75 | 1,128.75 | 1,135 | 1,135 | -13.75 (-1.20%) | 309,200 |
25 Jun 2020 | JPY | 1,133.75 | 1,188.75 | 1,128.75 | 1,148.75 | 1,148.75 | +6.25 (+0.55%) | 399,600 |
24 Jun 2020 | JPY | 1,157.5 | 1,167.5 | 1,142.5 | 1,142.5 | 1,142.5 | -32.5 (-2.77%) | 292,000 |
23 Jun 2020 | JPY | 1,162.5 | 1,183.75 | 1,161.25 | 1,175 | 1,175 | +6.25 (+0.53%) | 264,400 |
22 Jun 2020 | JPY | 1,163.75 | 1,181.25 | 1,161.25 | 1,168.75 | 1,168.75 | -11.25 (-0.95%) | 234,000 |
19 Jun 2020 | JPY | 1,190 | 1,195 | 1,168.75 | 1,180 | 1,180 | -23.75 (-1.97%) | 320,400 |
18 Jun 2020 | JPY | 1,200 | 1,225 | 1,200 | 1,203.75 | 1,203.75 | 0.0 (0.0%) | 227,600 |
17 Jun 2020 | JPY | 1,157.5 | 1,206.25 | 1,152.5 | 1,203.75 | 1,203.75 | +42.5 (+3.66%) | 276,800 |
16 Jun 2020 | JPY | 1,186.25 | 1,190 | 1,156.25 | 1,161.25 | 1,161.25 | -7.5 (-0.64%) | 375,200 |
15 Jun 2020 | JPY | 1,173.75 | 1,211.25 | 1,163.75 | 1,168.75 | 1,168.75 | +7.5 (+0.65%) | 376,400 |
12 Jun 2020 | JPY | 1,150 | 1,178.75 | 1,132.5 | 1,161.25 | 1,161.25 | -43.75 (-3.63%) | 550,400 |
11 Jun 2020 | JPY | 1,227.5 | 1,235 | 1,196.25 | 1,205 | 1,205 | -45 (-3.60%) | 421,200 |
10 Jun 2020 | JPY | 1,235 | 1,262.5 | 1,210 | 1,250 | 1,250 | -10 (-0.79%) | 605,600 |