Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2020 | JPY | 3,875 | 4,100 | 3,855 | 4,085 | 4,085 | +120 (+3.03%) | 124,000 |
21 Apr 2020 | JPY | 3,985 | 4,120 | 3,910 | 3,965 | 3,965 | -105 (-2.58%) | 88,500 |
20 Apr 2020 | JPY | 3,800 | 4,080 | 3,780 | 4,070 | 4,070 | +340 (+9.12%) | 101,400 |
17 Apr 2020 | JPY | 3,755 | 3,845 | 3,685 | 3,730 | 3,730 | +30 (+0.81%) | 75,100 |
16 Apr 2020 | JPY | 3,505 | 3,720 | 3,500 | 3,700 | 3,700 | +195 (+5.56%) | 45,600 |
15 Apr 2020 | JPY | 3,550 | 3,575 | 3,455 | 3,505 | 3,505 | -90 (-2.50%) | 62,800 |
14 Apr 2020 | JPY | 3,420 | 3,770 | 3,420 | 3,595 | 3,595 | +185 (+5.43%) | 61,100 |
13 Apr 2020 | JPY | 3,350 | 3,475 | 3,325 | 3,410 | 3,410 | +85 (+2.56%) | 38,000 |
10 Apr 2020 | JPY | 3,325 | 3,330 | 3,215 | 3,325 | 3,325 | +140 (+4.40%) | 62,100 |
9 Apr 2020 | JPY | 3,190 | 3,195 | 3,105 | 3,185 | 3,185 | -5 (-0.16%) | 23,600 |
8 Apr 2020 | JPY | 3,165 | 3,240 | 3,125 | 3,190 | 3,190 | +15 (+0.47%) | 34,000 |
7 Apr 2020 | JPY | 3,145 | 3,240 | 3,075 | 3,175 | 3,175 | +155 (+5.13%) | 38,900 |
6 Apr 2020 | JPY | 2,930 | 3,045 | 2,930 | 3,020 | 3,020 | +98 (+3.35%) | 34,700 |
3 Apr 2020 | JPY | 2,939 | 3,005 | 2,881 | 2,922 | 2,922 | -23 (-0.78%) | 17,000 |
2 Apr 2020 | JPY | 2,858 | 3,020 | 2,812 | 2,945 | 2,945 | +34 (+1.17%) | 32,500 |
1 Apr 2020 | JPY | 3,030 | 3,070 | 2,896 | 2,911 | 2,911 | -149 (-4.87%) | 26,600 |
31 Mar 2020 | JPY | 3,250 | 3,270 | 3,050 | 3,060 | 3,060 | -135 (-4.23%) | 22,900 |
30 Mar 2020 | JPY | 3,040 | 3,195 | 2,988 | 3,195 | 3,195 | +100 (+3.23%) | 22,600 |
27 Mar 2020 | JPY | 2,979 | 3,095 | 2,929 | 3,095 | 3,095 | +201 (+6.95%) | 31,000 |
26 Mar 2020 | JPY | 2,840 | 2,897 | 2,730 | 2,894 | 2,894 | +35 (+1.22%) | 21,800 |
25 Mar 2020 | JPY | 2,888 | 2,888 | 2,784 | 2,859 | 2,859 | +71 (+2.55%) | 22,200 |
24 Mar 2020 | JPY | 2,700 | 2,789 | 2,700 | 2,788 | 2,788 | +88 (+3.26%) | 21,500 |
23 Mar 2020 | JPY | 2,689 | 2,714 | 2,580 | 2,700 | 2,700 | +11 (+0.41%) | 30,300 |
19 Mar 2020 | JPY | 2,588 | 2,693 | 2,411 | 2,689 | 2,689 | +250 (+10.25%) | 30,600 |
18 Mar 2020 | JPY | 2,450 | 2,564 | 2,422 | 2,439 | 2,439 | +19 (+0.79%) | 17,100 |
17 Mar 2020 | JPY | 2,270 | 2,444 | 2,201 | 2,420 | 2,420 | +93 (+4.00%) | 37,500 |
16 Mar 2020 | JPY | 2,353 | 2,418 | 2,327 | 2,327 | 2,327 | -25 (-1.06%) | 16,600 |
13 Mar 2020 | JPY | 2,372 | 2,418 | 2,267 | 2,352 | 2,352 | -218 (-8.48%) | 29,000 |
12 Mar 2020 | JPY | 2,625 | 2,634 | 2,518 | 2,570 | 2,570 | -105 (-3.93%) | 22,400 |
11 Mar 2020 | JPY | 2,769 | 2,824 | 2,675 | 2,675 | 2,675 | -73 (-2.66%) | 21,000 |