Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2020 | JPY | 1,608 | 1,612 | 1,553 | 1,561 | 1,561 | -44 (-2.74%) | 3,210,200 |
27 Apr 2020 | JPY | 1,595 | 1,608 | 1,554 | 1,605 | 1,605 | +5 (+0.31%) | 2,494,100 |
24 Apr 2020 | JPY | 1,634 | 1,638 | 1,591 | 1,600 | 1,600 | -80 (-4.76%) | 2,524,000 |
23 Apr 2020 | JPY | 1,654 | 1,680 | 1,632 | 1,680 | 1,680 | +35 (+2.13%) | 1,605,000 |
22 Apr 2020 | JPY | 1,678 | 1,688 | 1,626 | 1,645 | 1,645 | -64 (-3.74%) | 1,716,500 |
21 Apr 2020 | JPY | 1,745 | 1,773 | 1,695 | 1,709 | 1,709 | -30 (-1.73%) | 2,469,800 |
20 Apr 2020 | JPY | 1,684 | 1,748 | 1,662 | 1,739 | 1,739 | +61 (+3.64%) | 1,788,700 |
17 Apr 2020 | JPY | 1,640 | 1,687 | 1,631 | 1,678 | 1,678 | +48 (+2.94%) | 2,716,200 |
16 Apr 2020 | JPY | 1,581 | 1,640 | 1,574 | 1,630 | 1,630 | +22 (+1.37%) | 1,766,000 |
15 Apr 2020 | JPY | 1,544 | 1,615 | 1,534 | 1,608 | 1,608 | +54 (+3.47%) | 2,052,900 |
14 Apr 2020 | JPY | 1,530 | 1,558 | 1,470 | 1,554 | 1,554 | +35 (+2.30%) | 2,399,300 |
13 Apr 2020 | JPY | 1,554 | 1,568 | 1,508 | 1,519 | 1,519 | -75 (-4.71%) | 1,549,800 |
10 Apr 2020 | JPY | 1,597 | 1,599 | 1,510 | 1,594 | 1,594 | -6 (-0.38%) | 1,790,500 |
9 Apr 2020 | JPY | 1,690 | 1,725 | 1,545 | 1,600 | 1,600 | -50 (-3.03%) | 3,371,500 |
8 Apr 2020 | JPY | 1,502 | 1,656 | 1,480 | 1,650 | 1,650 | +144 (+9.56%) | 3,122,800 |
7 Apr 2020 | JPY | 1,452 | 1,545 | 1,441 | 1,506 | 1,506 | +114 (+8.19%) | 4,440,500 |
6 Apr 2020 | JPY | 1,290 | 1,404 | 1,250 | 1,392 | 1,392 | +45 (+3.34%) | 4,353,000 |
3 Apr 2020 | JPY | 1,400 | 1,414 | 1,331 | 1,347 | 1,347 | -67 (-4.74%) | 2,822,600 |
2 Apr 2020 | JPY | 1,500 | 1,510 | 1,401 | 1,414 | 1,414 | -121 (-7.88%) | 2,830,200 |
1 Apr 2020 | JPY | 1,605 | 1,617 | 1,517 | 1,535 | 1,535 | -56 (-3.52%) | 1,654,200 |
31 Mar 2020 | JPY | 1,590 | 1,678 | 1,561 | 1,591 | 1,591 | +54 (+3.51%) | 2,639,800 |
30 Mar 2020 | JPY | 1,540 | 1,625 | 1,463 | 1,537 | 1,537 | +1,130.125 (+277.76%) | 2,472,400 |
30 Mar 2020 |
|
|||||||
27 Mar 2020 | JPY | 1,700 | 1,712.5 | 1,587.5 | 1,627.5 | 1,627.5 | -2.5 (-0.15%) | 2,680,000 |
26 Mar 2020 | JPY | 1,750 | 1,755 | 1,627.5 | 1,630 | 1,630 | -185 (-10.19%) | 2,714,000 |
25 Mar 2020 | JPY | 1,832.5 | 1,895 | 1,777.5 | 1,815 | 1,815 | +82.5 (+4.76%) | 3,236,400 |
24 Mar 2020 | JPY | 1,627.5 | 1,747.5 | 1,615 | 1,732.5 | 1,732.5 | +97.5 (+5.96%) | 3,232,000 |
23 Mar 2020 | JPY | 1,710 | 1,735 | 1,605 | 1,635 | 1,635 | 0.0 (0.0%) | 3,056,000 |
19 Mar 2020 | JPY | 1,622.5 | 1,695 | 1,550 | 1,635 | 1,635 | +112.5 (+7.39%) | 6,632,800 |
18 Mar 2020 | JPY | 1,405 | 1,587.5 | 1,350 | 1,522.5 | 1,522.5 | +157.5 (+11.54%) | 5,691,600 |
17 Mar 2020 | JPY | 1,310 | 1,405 | 1,297.5 | 1,365 | 1,365 | -30 (-2.15%) | 4,171,600 |