Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2020 | JPY | 1,410 | 1,418 | 1,392.5 | 1,394 | 1,394 | -16 (-1.13%) | 1,343,500 |
19 Jun 2020 | JPY | 1,407.5 | 1,411 | 1,397 | 1,410 | 1,410 | +9 (+0.64%) | 3,653,700 |
18 Jun 2020 | JPY | 1,408 | 1,413 | 1,397 | 1,401 | 1,401 | -7 (-0.50%) | 1,690,300 |
17 Jun 2020 | JPY | 1,428.5 | 1,440 | 1,408 | 1,408 | 1,408 | -6.5 (-0.46%) | 1,733,500 |
16 Jun 2020 | JPY | 1,395 | 1,420.5 | 1,382 | 1,414.5 | 1,414.5 | +2 (+0.14%) | 3,113,000 |
15 Jun 2020 | JPY | 1,421 | 1,446.5 | 1,411 | 1,412.5 | 1,412.5 | -17.5 (-1.22%) | 1,968,400 |
12 Jun 2020 | JPY | 1,417 | 1,437 | 1,409 | 1,430 | 1,430 | +12 (+0.85%) | 2,893,100 |
11 Jun 2020 | JPY | 1,404 | 1,423.5 | 1,398 | 1,418 | 1,418 | +6.5 (+0.46%) | 2,629,500 |
10 Jun 2020 | JPY | 1,424 | 1,432.5 | 1,410.5 | 1,411.5 | 1,411.5 | -25.5 (-1.77%) | 2,958,500 |
9 Jun 2020 | JPY | 1,438 | 1,449.5 | 1,427 | 1,437 | 1,437 | -0.5 (-0.03%) | 2,503,800 |
8 Jun 2020 | JPY | 1,447 | 1,448 | 1,422 | 1,437.5 | 1,437.5 | -3.5 (-0.24%) | 2,748,400 |
5 Jun 2020 | JPY | 1,432 | 1,454 | 1,432 | 1,441 | 1,441 | -7.5 (-0.52%) | 1,694,100 |
4 Jun 2020 | JPY | 1,461.5 | 1,467.5 | 1,442.5 | 1,448.5 | 1,448.5 | -10.5 (-0.72%) | 1,712,900 |
3 Jun 2020 | JPY | 1,478 | 1,483 | 1,450 | 1,459 | 1,459 | -6 (-0.41%) | 1,717,000 |
2 Jun 2020 | JPY | 1,469.5 | 1,472.5 | 1,451.5 | 1,465 | 1,465 | -6.5 (-0.44%) | 1,431,800 |
1 Jun 2020 | JPY | 1,473.5 | 1,475 | 1,459 | 1,471.5 | 1,471.5 | +20.5 (+1.41%) | 1,132,200 |
29 May 2020 | JPY | 1,464.5 | 1,474.5 | 1,445 | 1,451 | 1,451 | -15 (-1.02%) | 4,802,300 |
28 May 2020 | JPY | 1,480 | 1,489 | 1,459.5 | 1,466 | 1,466 | +2.5 (+0.17%) | 1,990,000 |
27 May 2020 | JPY | 1,440 | 1,463.5 | 1,440 | 1,463.5 | 1,463.5 | +29.5 (+2.06%) | 1,637,600 |
26 May 2020 | JPY | 1,429.5 | 1,435 | 1,417.5 | 1,434 | 1,434 | +12 (+0.84%) | 1,485,300 |
25 May 2020 | JPY | 1,433 | 1,436 | 1,416.5 | 1,422 | 1,422 | -0.5 (-0.04%) | 889,400 |
22 May 2020 | JPY | 1,431 | 1,443 | 1,420.5 | 1,422.5 | 1,422.5 | -5.5 (-0.39%) | 980,800 |
21 May 2020 | JPY | 1,441 | 1,447.5 | 1,428 | 1,428 | 1,428 | -16.5 (-1.14%) | 1,392,100 |
20 May 2020 | JPY | 1,456 | 1,462.5 | 1,435.5 | 1,444.5 | 1,444.5 | -14 (-0.96%) | 1,734,600 |
19 May 2020 | JPY | 1,441 | 1,462.5 | 1,436.5 | 1,458.5 | 1,458.5 | +20 (+1.39%) | 1,691,300 |
18 May 2020 | JPY | 1,440 | 1,451.5 | 1,426 | 1,438.5 | 1,438.5 | -4.5 (-0.31%) | 1,035,400 |
15 May 2020 | JPY | 1,449.5 | 1,465.5 | 1,437 | 1,443 | 1,443 | +3 (+0.21%) | 1,365,400 |
14 May 2020 | JPY | 1,460 | 1,468.5 | 1,437.5 | 1,440 | 1,440 | -27 (-1.84%) | 1,312,800 |
13 May 2020 | JPY | 1,442.5 | 1,473.5 | 1,441.5 | 1,467 | 1,467 | +10 (+0.69%) | 1,345,100 |
12 May 2020 | JPY | 1,449.5 | 1,464 | 1,441 | 1,457 | 1,457 | +25 (+1.75%) | 1,270,100 |