Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2020 | JPY | 4,260 | 4,305 | 4,155 | 4,210 | 4,210 | -55 (-1.29%) | 374,000 |
30 Apr 2020 | JPY | 4,310 | 4,355 | 4,235 | 4,265 | 4,265 | +95 (+2.28%) | 694,200 |
28 Apr 2020 | JPY | 4,260 | 4,260 | 4,050 | 4,170 | 4,170 | -190 (-4.36%) | 699,000 |
27 Apr 2020 | JPY | 4,400 | 4,515 | 4,355 | 4,360 | 4,360 | +15 (+0.35%) | 327,500 |
24 Apr 2020 | JPY | 4,480 | 4,525 | 4,240 | 4,345 | 4,345 | -165 (-3.66%) | 473,200 |
23 Apr 2020 | JPY | 4,650 | 4,715 | 4,465 | 4,510 | 4,510 | -65 (-1.42%) | 296,400 |
22 Apr 2020 | JPY | 4,505 | 4,620 | 4,485 | 4,575 | 4,575 | -20 (-0.44%) | 152,300 |
21 Apr 2020 | JPY | 4,560 | 4,665 | 4,525 | 4,595 | 4,595 | -65 (-1.39%) | 205,000 |
20 Apr 2020 | JPY | 4,550 | 4,730 | 4,550 | 4,660 | 4,660 | +100 (+2.19%) | 276,400 |
17 Apr 2020 | JPY | 4,550 | 4,710 | 4,500 | 4,560 | 4,560 | +55 (+1.22%) | 175,000 |
16 Apr 2020 | JPY | 4,545 | 4,610 | 4,435 | 4,505 | 4,505 | -110 (-2.38%) | 173,500 |
15 Apr 2020 | JPY | 4,625 | 4,655 | 4,520 | 4,615 | 4,615 | +55 (+1.21%) | 191,500 |
14 Apr 2020 | JPY | 4,255 | 4,585 | 4,255 | 4,560 | 4,560 | +290 (+6.79%) | 219,700 |
13 Apr 2020 | JPY | 4,440 | 4,470 | 4,245 | 4,270 | 4,270 | -220 (-4.90%) | 176,400 |
10 Apr 2020 | JPY | 4,640 | 4,640 | 4,320 | 4,490 | 4,490 | -180 (-3.85%) | 281,500 |
9 Apr 2020 | JPY | 4,780 | 4,820 | 4,595 | 4,670 | 4,670 | -150 (-3.11%) | 201,200 |
8 Apr 2020 | JPY | 4,480 | 4,935 | 4,370 | 4,820 | 4,820 | +315 (+6.99%) | 299,900 |
7 Apr 2020 | JPY | 4,635 | 4,650 | 4,350 | 4,505 | 4,505 | +80 (+1.81%) | 192,600 |
6 Apr 2020 | JPY | 4,180 | 4,465 | 4,110 | 4,425 | 4,425 | +195 (+4.61%) | 214,600 |
3 Apr 2020 | JPY | 4,370 | 4,455 | 4,215 | 4,230 | 4,230 | -135 (-3.09%) | 122,000 |
2 Apr 2020 | JPY | 4,300 | 4,460 | 4,295 | 4,365 | 4,365 | -75 (-1.69%) | 168,000 |
1 Apr 2020 | JPY | 4,840 | 4,840 | 4,405 | 4,440 | 4,440 | -425 (-8.74%) | 221,300 |
31 Mar 2020 | JPY | 4,830 | 5,050 | 4,805 | 4,865 | 4,865 | 0.0 (0.0%) | 137,700 |
30 Mar 2020 | JPY | 4,875 | 5,070 | 4,730 | 4,865 | 4,865 | -145 (-2.89%) | 218,500 |
27 Mar 2020 | JPY | 4,870 | 5,010 | 4,870 | 5,010 | 5,010 | +210 (+4.38%) | 224,300 |
26 Mar 2020 | JPY | 4,810 | 4,970 | 4,675 | 4,800 | 4,800 | -150 (-3.03%) | 268,900 |
25 Mar 2020 | JPY | 5,020 | 5,050 | 4,645 | 4,950 | 4,950 | +490 (+10.99%) | 339,700 |
24 Mar 2020 | JPY | 4,240 | 4,565 | 4,145 | 4,460 | 4,460 | +390 (+9.58%) | 388,000 |
23 Mar 2020 | JPY | 3,830 | 4,090 | 3,765 | 4,070 | 4,070 | +225 (+5.85%) | 451,200 |
19 Mar 2020 | JPY | 4,260 | 4,295 | 3,825 | 3,845 | 3,845 | -300 (-7.24%) | 554,100 |