Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2020 | JPY | 4,390 | 4,790 | 4,380 | 4,775 | 4,775 | +495 (+11.57%) | 266,100 |
8 May 2020 | JPY | 4,470 | 4,490 | 4,130 | 4,280 | 4,280 | -60 (-1.38%) | 217,900 |
7 May 2020 | JPY | 4,780 | 4,970 | 4,300 | 4,340 | 4,340 | +60 (+1.40%) | 410,000 |
1 May 2020 | JPY | 4,350 | 4,435 | 4,185 | 4,280 | 4,280 | -165 (-3.71%) | 100,500 |
30 Apr 2020 | JPY | 4,590 | 4,745 | 4,420 | 4,445 | 4,445 | +25 (+0.57%) | 145,500 |
28 Apr 2020 | JPY | 4,200 | 4,560 | 4,155 | 4,420 | 4,420 | +240 (+5.74%) | 271,300 |
27 Apr 2020 | JPY | 4,350 | 4,410 | 4,180 | 4,180 | 4,180 | -35 (-0.83%) | 48,000 |
24 Apr 2020 | JPY | 4,265 | 4,265 | 4,140 | 4,215 | 4,215 | -50 (-1.17%) | 29,400 |
23 Apr 2020 | JPY | 4,150 | 4,305 | 4,115 | 4,265 | 4,265 | +115 (+2.77%) | 41,000 |
22 Apr 2020 | JPY | 4,270 | 4,295 | 4,120 | 4,150 | 4,150 | -175 (-4.05%) | 60,800 |
21 Apr 2020 | JPY | 4,425 | 4,475 | 4,280 | 4,325 | 4,325 | -125 (-2.81%) | 74,500 |
20 Apr 2020 | JPY | 4,420 | 4,490 | 4,350 | 4,450 | 4,450 | +80 (+1.83%) | 97,900 |
17 Apr 2020 | JPY | 4,390 | 4,440 | 4,265 | 4,370 | 4,370 | +5 (+0.11%) | 147,000 |
16 Apr 2020 | JPY | 4,345 | 4,390 | 4,295 | 4,365 | 4,365 | +40 (+0.92%) | 83,200 |
15 Apr 2020 | JPY | 4,300 | 4,440 | 4,240 | 4,325 | 4,325 | +50 (+1.17%) | 161,600 |
14 Apr 2020 | JPY | 4,210 | 4,280 | 4,150 | 4,275 | 4,275 | +40 (+0.94%) | 56,400 |
13 Apr 2020 | JPY | 4,205 | 4,280 | 4,160 | 4,235 | 4,235 | -50 (-1.17%) | 65,800 |
10 Apr 2020 | JPY | 4,280 | 4,285 | 4,010 | 4,285 | 4,285 | +70 (+1.66%) | 64,200 |
9 Apr 2020 | JPY | 4,205 | 4,250 | 4,050 | 4,215 | 4,215 | +65 (+1.57%) | 55,800 |
8 Apr 2020 | JPY | 4,065 | 4,200 | 3,820 | 4,150 | 4,150 | +150 (+3.75%) | 70,600 |
7 Apr 2020 | JPY | 3,925 | 4,100 | 3,855 | 4,000 | 4,000 | +285 (+7.67%) | 59,000 |
6 Apr 2020 | JPY | 3,580 | 3,755 | 3,520 | 3,715 | 3,715 | +115 (+3.19%) | 52,400 |
3 Apr 2020 | JPY | 3,855 | 3,935 | 3,555 | 3,600 | 3,600 | -100 (-2.70%) | 43,700 |
2 Apr 2020 | JPY | 3,760 | 3,805 | 3,660 | 3,700 | 3,700 | -60 (-1.60%) | 30,800 |
1 Apr 2020 | JPY | 3,800 | 3,895 | 3,610 | 3,760 | 3,760 | -20 (-0.53%) | 46,100 |
31 Mar 2020 | JPY | 4,000 | 4,000 | 3,735 | 3,780 | 3,780 | -100 (-2.58%) | 65,400 |
30 Mar 2020 | JPY | 3,970 | 4,125 | 3,800 | 3,880 | 3,880 | -115 (-2.88%) | 66,300 |
27 Mar 2020 | JPY | 3,845 | 4,090 | 3,845 | 3,995 | 3,995 | +170 (+4.44%) | 88,200 |
26 Mar 2020 | JPY | 4,035 | 4,110 | 3,805 | 3,825 | 3,825 | -350 (-8.38%) | 96,000 |
25 Mar 2020 | JPY | 4,340 | 4,350 | 4,050 | 4,175 | 4,175 | -25 (-0.60%) | 115,300 |