Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2020 | JPY | 1,180.6666 | 1,200.6666 | 1,175.3334 | 1,184.3334 | 1,184.3334 | +5.333 (+0.45%) | 7,883,700 |
28 Apr 2020 | JPY | 1,191 | 1,191 | 1,168.6666 | 1,179 | 1,179 | -24.667 (-2.05%) | 6,642,300 |
27 Apr 2020 | JPY | 1,194 | 1,204 | 1,183.6666 | 1,203.6666 | 1,203.6666 | +15 (+1.26%) | 5,204,700 |
24 Apr 2020 | JPY | 1,178 | 1,197 | 1,175.6666 | 1,188.6666 | 1,188.6666 | +5.333 (+0.45%) | 5,278,200 |
23 Apr 2020 | JPY | 1,165 | 1,190.3334 | 1,165 | 1,183.3334 | 1,183.3334 | +18.667 (+1.60%) | 4,223,700 |
22 Apr 2020 | JPY | 1,186.6666 | 1,191.3334 | 1,159.3334 | 1,164.6666 | 1,164.6666 | -37.667 (-3.13%) | 5,429,400 |
21 Apr 2020 | JPY | 1,195 | 1,206.3334 | 1,183.6666 | 1,202.3334 | 1,202.3334 | -4.667 (-0.39%) | 4,610,700 |
20 Apr 2020 | JPY | 1,210.6666 | 1,219.3334 | 1,201 | 1,207 | 1,207 | -29 (-2.35%) | 5,433,300 |
17 Apr 2020 | JPY | 1,245 | 1,248 | 1,220 | 1,236 | 1,236 | +26.333 (+2.18%) | 5,429,400 |
16 Apr 2020 | JPY | 1,226.3334 | 1,226.6666 | 1,204.3334 | 1,209.6666 | 1,209.6666 | -12 (-0.98%) | 5,424,000 |
15 Apr 2020 | JPY | 1,200.6666 | 1,228.3334 | 1,200.3334 | 1,221.6666 | 1,221.6666 | 0.0 (0.0%) | 8,043,600 |
14 Apr 2020 | JPY | 1,176 | 1,221.6666 | 1,166 | 1,221.6666 | 1,221.6666 | +64.333 (+5.56%) | 9,609,300 |
13 Apr 2020 | JPY | 1,148 | 1,173.3334 | 1,140 | 1,157.3334 | 1,157.3334 | +7.333 (+0.64%) | 5,877,900 |
10 Apr 2020 | JPY | 1,123.3334 | 1,158.3334 | 1,115.3334 | 1,150 | 1,150 | -7.667 (-0.66%) | 10,886,700 |
9 Apr 2020 | JPY | 1,171.3334 | 1,186.3334 | 1,137.3334 | 1,157.6666 | 1,157.6666 | -23.667 (-2.00%) | 7,888,500 |
8 Apr 2020 | JPY | 1,177.6666 | 1,193 | 1,155.3334 | 1,181.3334 | 1,181.3334 | -12.333 (-1.03%) | 9,874,500 |
7 Apr 2020 | JPY | 1,239.6666 | 1,248 | 1,181.3334 | 1,193.6666 | 1,193.6666 | -35.667 (-2.90%) | 8,597,400 |
6 Apr 2020 | JPY | 1,216.3334 | 1,231.3334 | 1,192.3334 | 1,229.3334 | 1,229.3334 | +56 (+4.77%) | 10,384,800 |
3 Apr 2020 | JPY | 1,184 | 1,215.6666 | 1,167 | 1,173.3334 | 1,173.3334 | +1.333 (+0.11%) | 9,062,100 |
2 Apr 2020 | JPY | 1,155 | 1,189.6666 | 1,149 | 1,172 | 1,172 | +17.667 (+1.53%) | 9,882,600 |
1 Apr 2020 | JPY | 1,168.6666 | 1,193.6666 | 1,147 | 1,154.3334 | 1,154.3334 | -37.667 (-3.16%) | 7,953,900 |
31 Mar 2020 | JPY | 1,192.3334 | 1,216.6666 | 1,185 | 1,192 | 1,192 | -23.667 (-1.95%) | 10,773,300 |
30 Mar 2020 | JPY | 1,152.6666 | 1,217 | 1,111.6666 | 1,215.6666 | 1,215.6666 | +27.667 (+2.33%) | 11,766,000 |
27 Mar 2020 | JPY | 1,230.3334 | 1,231.6666 | 1,140 | 1,188 | 1,188 | -4.333 (-0.36%) | 16,470,300 |
26 Mar 2020 | JPY | 1,184 | 1,199 | 1,133 | 1,192.3334 | 1,192.3334 | -7.667 (-0.64%) | 13,188,900 |
25 Mar 2020 | JPY | 1,144.6666 | 1,210.6666 | 1,122.6666 | 1,200 | 1,200 | +88.333 (+7.95%) | 12,276,900 |
24 Mar 2020 | JPY | 1,110.6666 | 1,141.6666 | 1,079.6666 | 1,111.6666 | 1,111.6666 | +34.333 (+3.19%) | 12,758,700 |
23 Mar 2020 | JPY | 1,130 | 1,130 | 1,075.3334 | 1,077.3334 | 1,077.3334 | -110.333 (-9.29%) | 17,916,000 |
19 Mar 2020 | JPY | 1,128.3334 | 1,201.3334 | 1,115.3334 | 1,187.6666 | 1,187.6666 | +99 (+9.09%) | 17,517,000 |
18 Mar 2020 | JPY | 1,127 | 1,138.3334 | 1,086 | 1,088.6666 | 1,088.6666 | +8.333 (+0.77%) | 14,976,000 |