Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2020 | JPY | 1,276 | 1,388 | 1,265 | 1,384 | 1,384 | +120 (+9.49%) | 1,221,700 |
8 May 2020 | JPY | 1,257 | 1,279 | 1,242 | 1,264 | 1,264 | +20 (+1.61%) | 540,200 |
7 May 2020 | JPY | 1,241 | 1,252 | 1,234 | 1,244 | 1,244 | 0.0 (0.0%) | 428,200 |
1 May 2020 | JPY | 1,270 | 1,274 | 1,240 | 1,244 | 1,244 | -24 (-1.89%) | 567,300 |
30 Apr 2020 | JPY | 1,260 | 1,282 | 1,258 | 1,268 | 1,268 | +23 (+1.85%) | 569,400 |
28 Apr 2020 | JPY | 1,240 | 1,247 | 1,224 | 1,245 | 1,245 | +14 (+1.14%) | 441,200 |
27 Apr 2020 | JPY | 1,223 | 1,235 | 1,206 | 1,231 | 1,231 | +22 (+1.82%) | 436,900 |
24 Apr 2020 | JPY | 1,224 | 1,228 | 1,202 | 1,209 | 1,209 | -12 (-0.98%) | 493,000 |
23 Apr 2020 | JPY | 1,187 | 1,225 | 1,187 | 1,221 | 1,221 | +41 (+3.47%) | 791,600 |
22 Apr 2020 | JPY | 1,171 | 1,190 | 1,161 | 1,180 | 1,180 | -13 (-1.09%) | 544,500 |
21 Apr 2020 | JPY | 1,177 | 1,197 | 1,165 | 1,193 | 1,193 | 0.0 (0.0%) | 590,300 |
20 Apr 2020 | JPY | 1,203 | 1,207 | 1,185 | 1,193 | 1,193 | -5 (-0.42%) | 482,500 |
17 Apr 2020 | JPY | 1,193 | 1,203 | 1,181 | 1,198 | 1,198 | +15 (+1.27%) | 878,400 |
16 Apr 2020 | JPY | 1,133 | 1,186 | 1,133 | 1,183 | 1,183 | +31 (+2.69%) | 676,100 |
15 Apr 2020 | JPY | 1,188 | 1,188 | 1,131 | 1,152 | 1,152 | -36 (-3.03%) | 1,127,900 |
14 Apr 2020 | JPY | 1,203 | 1,225 | 1,183 | 1,188 | 1,188 | +19 (+1.63%) | 2,188,800 |
13 Apr 2020 | JPY | 1,158 | 1,246 | 1,153 | 1,169 | 1,169 | +15 (+1.30%) | 2,518,800 |
10 Apr 2020 | JPY | 1,133 | 1,158 | 1,111 | 1,154 | 1,154 | +38 (+3.41%) | 518,600 |
9 Apr 2020 | JPY | 1,116 | 1,124 | 1,091 | 1,116 | 1,116 | -4 (-0.36%) | 607,200 |
8 Apr 2020 | JPY | 1,125 | 1,134 | 1,082 | 1,120 | 1,120 | -5 (-0.44%) | 674,600 |
7 Apr 2020 | JPY | 1,155 | 1,158 | 1,086 | 1,125 | 1,125 | +19 (+1.72%) | 697,500 |
6 Apr 2020 | JPY | 1,084 | 1,121 | 1,054 | 1,106 | 1,106 | +32 (+2.98%) | 692,400 |
3 Apr 2020 | JPY | 1,068 | 1,103 | 1,056 | 1,074 | 1,074 | +12 (+1.13%) | 666,200 |
2 Apr 2020 | JPY | 1,056 | 1,074 | 1,033 | 1,062 | 1,062 | -40 (-3.63%) | 849,500 |
1 Apr 2020 | JPY | 1,140 | 1,162 | 1,086 | 1,102 | 1,102 | -41 (-3.59%) | 735,900 |
31 Mar 2020 | JPY | 1,140 | 1,168 | 1,129 | 1,143 | 1,143 | +3 (+0.26%) | 811,600 |
30 Mar 2020 | JPY | 1,099 | 1,142 | 1,079 | 1,140 | 1,140 | -29 (-2.48%) | 899,000 |
27 Mar 2020 | JPY | 1,158 | 1,175 | 1,110 | 1,169 | 1,169 | +32 (+2.81%) | 870,900 |
26 Mar 2020 | JPY | 1,144 | 1,171 | 1,109 | 1,137 | 1,137 | -37 (-3.15%) | 734,700 |
25 Mar 2020 | JPY | 1,189 | 1,190 | 1,127 | 1,174 | 1,174 | +104 (+9.72%) | 994,600 |