Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2020 | JPY | 1,179 | 1,209 | 1,170 | 1,205 | 1,205 | +26 (+2.21%) | 27,900 |
8 May 2020 | JPY | 1,188 | 1,188 | 1,150 | 1,179 | 1,179 | +11 (+0.94%) | 34,100 |
7 May 2020 | JPY | 1,160 | 1,171 | 1,140 | 1,168 | 1,168 | +20 (+1.74%) | 32,200 |
1 May 2020 | JPY | 1,202 | 1,202 | 1,146 | 1,148 | 1,148 | -54 (-4.49%) | 38,200 |
30 Apr 2020 | JPY | 1,240 | 1,240 | 1,202 | 1,202 | 1,202 | -13 (-1.07%) | 34,300 |
28 Apr 2020 | JPY | 1,193 | 1,222 | 1,178 | 1,215 | 1,215 | +22 (+1.84%) | 33,800 |
27 Apr 2020 | JPY | 1,181 | 1,193 | 1,160 | 1,193 | 1,193 | +32 (+2.76%) | 27,300 |
24 Apr 2020 | JPY | 1,151 | 1,169 | 1,142 | 1,161 | 1,161 | -1 (-0.09%) | 23,500 |
23 Apr 2020 | JPY | 1,130 | 1,167 | 1,130 | 1,162 | 1,162 | +28 (+2.47%) | 18,100 |
22 Apr 2020 | JPY | 1,123 | 1,152 | 1,113 | 1,134 | 1,134 | -10 (-0.87%) | 22,200 |
21 Apr 2020 | JPY | 1,113 | 1,144 | 1,108 | 1,144 | 1,144 | +3 (+0.26%) | 25,400 |
20 Apr 2020 | JPY | 1,176 | 1,176 | 1,136 | 1,141 | 1,141 | -23 (-1.98%) | 16,400 |
17 Apr 2020 | JPY | 1,182 | 1,187 | 1,155 | 1,164 | 1,164 | -8 (-0.68%) | 27,800 |
16 Apr 2020 | JPY | 1,138 | 1,172 | 1,128 | 1,172 | 1,172 | +34 (+2.99%) | 22,900 |
15 Apr 2020 | JPY | 1,181 | 1,182 | 1,135 | 1,138 | 1,138 | -56 (-4.69%) | 46,300 |
14 Apr 2020 | JPY | 1,198 | 1,198 | 1,170 | 1,194 | 1,194 | +11 (+0.93%) | 28,000 |
13 Apr 2020 | JPY | 1,190 | 1,212 | 1,178 | 1,183 | 1,183 | -25 (-2.07%) | 29,500 |
10 Apr 2020 | JPY | 1,163 | 1,208 | 1,147 | 1,208 | 1,208 | +48 (+4.14%) | 29,700 |
9 Apr 2020 | JPY | 1,170 | 1,183 | 1,145 | 1,160 | 1,160 | -6 (-0.51%) | 40,000 |
8 Apr 2020 | JPY | 1,151 | 1,176 | 1,104 | 1,166 | 1,166 | +15 (+1.30%) | 53,700 |
7 Apr 2020 | JPY | 1,152 | 1,169 | 1,117 | 1,151 | 1,151 | +9 (+0.79%) | 51,000 |
6 Apr 2020 | JPY | 1,091 | 1,146 | 1,091 | 1,142 | 1,142 | +31 (+2.79%) | 40,300 |
3 Apr 2020 | JPY | 1,201 | 1,214 | 1,095 | 1,111 | 1,111 | -13 (-1.16%) | 27,100 |
2 Apr 2020 | JPY | 1,130 | 1,172 | 1,115 | 1,124 | 1,124 | -36 (-3.10%) | 33,400 |
1 Apr 2020 | JPY | 1,201 | 1,217 | 1,150 | 1,160 | 1,160 | -50 (-4.13%) | 27,800 |
31 Mar 2020 | JPY | 1,263 | 1,279 | 1,204 | 1,210 | 1,210 | -53 (-4.20%) | 49,200 |
30 Mar 2020 | JPY | 1,252 | 1,279 | 1,208 | 1,263 | 1,263 | -78 (-5.82%) | 63,900 |
27 Mar 2020 | JPY | 1,332 | 1,341 | 1,290 | 1,341 | 1,341 | +60 (+4.68%) | 85,300 |
26 Mar 2020 | JPY | 1,268 | 1,288 | 1,214 | 1,281 | 1,281 | -1 (-0.08%) | 63,600 |
25 Mar 2020 | JPY | 1,269 | 1,285 | 1,235 | 1,282 | 1,282 | +59 (+4.82%) | 116,300 |