Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2020 | JPY | 5,090 | 5,164 | 5,073 | 5,148 | 5,148 | +84 (+1.66%) | 3,376,900 |
8 Jun 2020 | JPY | 4,980 | 5,069 | 4,944 | 5,064 | 5,064 | +173 (+3.54%) | 3,727,600 |
5 Jun 2020 | JPY | 4,950 | 4,953 | 4,805 | 4,891 | 4,891 | +40 (+0.82%) | 3,996,200 |
4 Jun 2020 | JPY | 4,851 | 4,857 | 4,793 | 4,851 | 4,851 | +134 (+2.84%) | 3,031,200 |
3 Jun 2020 | JPY | 4,698 | 4,760 | 4,679 | 4,717 | 4,717 | +89 (+1.92%) | 3,077,700 |
2 Jun 2020 | JPY | 4,604 | 4,658 | 4,601 | 4,628 | 4,628 | +16 (+0.35%) | 2,317,700 |
1 Jun 2020 | JPY | 4,738 | 4,750 | 4,608 | 4,612 | 4,612 | -56 (-1.20%) | 2,116,600 |
29 May 2020 | JPY | 4,632 | 4,711 | 4,582 | 4,668 | 4,668 | -62 (-1.31%) | 3,626,300 |
28 May 2020 | JPY | 4,755 | 4,828 | 4,686 | 4,730 | 4,730 | +45 (+0.96%) | 5,052,900 |
27 May 2020 | JPY | 4,510 | 4,740 | 4,482 | 4,685 | 4,685 | +138 (+3.03%) | 3,028,200 |
26 May 2020 | JPY | 4,483 | 4,562 | 4,470 | 4,547 | 4,547 | +72 (+1.61%) | 1,838,300 |
25 May 2020 | JPY | 4,488 | 4,490 | 4,431 | 4,475 | 4,475 | +47 (+1.06%) | 1,092,600 |
22 May 2020 | JPY | 4,448 | 4,464 | 4,392 | 4,428 | 4,428 | -17 (-0.38%) | 2,213,400 |
21 May 2020 | JPY | 4,444 | 4,504 | 4,420 | 4,445 | 4,445 | -53 (-1.18%) | 2,657,600 |
20 May 2020 | JPY | 4,555 | 4,620 | 4,465 | 4,498 | 4,498 | -112 (-2.43%) | 3,690,100 |
19 May 2020 | JPY | 4,550 | 4,624 | 4,531 | 4,610 | 4,610 | +200 (+4.54%) | 2,623,200 |
18 May 2020 | JPY | 4,415 | 4,481 | 4,410 | 4,410 | 4,410 | -12 (-0.27%) | 2,019,400 |
15 May 2020 | JPY | 4,401 | 4,445 | 4,368 | 4,422 | 4,422 | +48 (+1.10%) | 1,810,000 |
14 May 2020 | JPY | 4,431 | 4,442 | 4,371 | 4,374 | 4,374 | -27 (-0.61%) | 3,172,700 |
13 May 2020 | JPY | 4,448 | 4,459 | 4,391 | 4,401 | 4,401 | -151 (-3.32%) | 3,300,600 |
12 May 2020 | JPY | 4,606 | 4,606 | 4,518 | 4,552 | 4,552 | +45 (+1.00%) | 2,742,200 |
11 May 2020 | JPY | 4,520 | 4,568 | 4,486 | 4,507 | 4,507 | +60 (+1.35%) | 3,908,800 |
8 May 2020 | JPY | 4,535 | 4,599 | 4,445 | 4,447 | 4,447 | -47 (-1.05%) | 3,905,400 |
7 May 2020 | JPY | 4,532 | 4,597 | 4,433 | 4,494 | 4,494 | -248 (-5.23%) | 4,571,200 |
1 May 2020 | JPY | 4,980 | 4,995 | 4,717 | 4,742 | 4,742 | -344 (-6.76%) | 3,328,400 |
30 Apr 2020 | JPY | 5,098 | 5,130 | 5,043 | 5,086 | 5,086 | +119 (+2.40%) | 2,234,500 |
28 Apr 2020 | JPY | 5,000 | 5,022 | 4,914 | 4,967 | 4,967 | -58 (-1.15%) | 2,564,400 |
27 Apr 2020 | JPY | 4,920 | 5,025 | 4,893 | 5,025 | 5,025 | +85 (+1.72%) | 1,475,000 |
24 Apr 2020 | JPY | 4,883 | 4,984 | 4,866 | 4,940 | 4,940 | +44 (+0.90%) | 1,594,100 |
23 Apr 2020 | JPY | 4,815 | 4,896 | 4,802 | 4,896 | 4,896 | +56 (+1.16%) | 1,173,600 |