Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2020 | JPY | 1,507 | 1,526 | 1,497 | 1,506 | 1,506 | -44 (-2.84%) | 8,638,500 |
30 Apr 2020 | JPY | 1,552 | 1,565 | 1,531 | 1,550 | 1,550 | +56 (+3.75%) | 8,787,300 |
28 Apr 2020 | JPY | 1,495 | 1,538 | 1,488 | 1,494 | 1,494 | +4 (+0.27%) | 8,298,400 |
27 Apr 2020 | JPY | 1,450 | 1,494 | 1,444 | 1,490 | 1,490 | +66 (+4.63%) | 8,112,800 |
24 Apr 2020 | JPY | 1,467 | 1,472 | 1,413 | 1,424 | 1,424 | -46 (-3.13%) | 9,005,700 |
23 Apr 2020 | JPY | 1,466 | 1,479 | 1,442 | 1,470 | 1,470 | +24 (+1.66%) | 7,350,500 |
22 Apr 2020 | JPY | 1,431 | 1,451 | 1,407 | 1,446 | 1,446 | -10 (-0.69%) | 9,592,900 |
21 Apr 2020 | JPY | 1,485 | 1,495 | 1,448 | 1,456 | 1,456 | -63 (-4.15%) | 9,200,700 |
20 Apr 2020 | JPY | 1,476 | 1,531 | 1,476 | 1,519 | 1,519 | +3 (+0.20%) | 6,767,500 |
17 Apr 2020 | JPY | 1,540 | 1,567 | 1,513 | 1,516 | 1,516 | +22 (+1.47%) | 10,085,000 |
16 Apr 2020 | JPY | 1,470 | 1,495 | 1,424 | 1,494 | 1,494 | +5 (+0.34%) | 8,479,600 |
15 Apr 2020 | JPY | 1,499 | 1,506 | 1,475 | 1,489 | 1,489 | -5 (-0.33%) | 7,620,900 |
14 Apr 2020 | JPY | 1,460 | 1,506 | 1,446 | 1,494 | 1,494 | +78 (+5.51%) | 10,706,800 |
13 Apr 2020 | JPY | 1,423 | 1,444 | 1,414 | 1,416 | 1,416 | -37 (-2.55%) | 6,667,700 |
10 Apr 2020 | JPY | 1,474 | 1,488 | 1,437 | 1,453 | 1,453 | -28 (-1.89%) | 9,298,800 |
9 Apr 2020 | JPY | 1,463 | 1,491 | 1,446 | 1,481 | 1,481 | +27 (+1.86%) | 10,333,400 |
8 Apr 2020 | JPY | 1,434 | 1,465 | 1,383 | 1,454 | 1,454 | -6 (-0.41%) | 12,362,700 |
7 Apr 2020 | JPY | 1,448 | 1,467 | 1,407 | 1,460 | 1,460 | +89 (+6.49%) | 12,863,600 |
6 Apr 2020 | JPY | 1,275 | 1,377 | 1,270 | 1,371 | 1,371 | +86 (+6.69%) | 10,973,100 |
3 Apr 2020 | JPY | 1,390 | 1,399 | 1,259 | 1,285 | 1,285 | -47 (-3.53%) | 10,477,600 |
2 Apr 2020 | JPY | 1,307 | 1,341 | 1,302 | 1,332 | 1,332 | +3 (+0.23%) | 9,935,300 |
1 Apr 2020 | JPY | 1,391 | 1,399 | 1,311 | 1,329 | 1,329 | -64 (-4.59%) | 10,298,300 |
31 Mar 2020 | JPY | 1,402 | 1,433 | 1,380 | 1,393 | 1,393 | +10 (+0.72%) | 12,072,000 |
30 Mar 2020 | JPY | 1,350 | 1,396 | 1,342 | 1,383 | 1,383 | -17 (-1.21%) | 10,121,900 |
27 Mar 2020 | JPY | 1,425 | 1,464 | 1,374 | 1,400 | 1,400 | +29 (+2.12%) | 14,336,000 |
26 Mar 2020 | JPY | 1,364 | 1,442 | 1,361 | 1,371 | 1,371 | -48 (-3.38%) | 14,787,900 |
25 Mar 2020 | JPY | 1,412 | 1,419 | 1,353 | 1,419 | 1,419 | +127 (+9.83%) | 14,487,600 |
24 Mar 2020 | JPY | 1,207 | 1,296 | 1,191 | 1,292 | 1,292 | +175 (+15.67%) | 17,374,200 |
23 Mar 2020 | JPY | 1,064 | 1,148 | 1,041 | 1,117 | 1,117 | +41 (+3.81%) | 15,861,500 |
19 Mar 2020 | JPY | 1,211 | 1,219 | 1,071 | 1,076 | 1,076 | -108 (-9.12%) | 16,603,500 |