Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2020 | JPY | 1,379 | 1,425 | 1,358 | 1,386.5 | 1,386.5 | -38.5 (-2.70%) | 104,800 |
21 Apr 2020 | JPY | 1,485.5 | 1,512.5 | 1,408 | 1,425 | 1,425 | -55.5 (-3.75%) | 188,400 |
20 Apr 2020 | JPY | 1,423.5 | 1,499 | 1,404.5 | 1,480.5 | 1,480.5 | +82 (+5.86%) | 147,200 |
17 Apr 2020 | JPY | 1,444.5 | 1,446.5 | 1,376 | 1,398.5 | 1,398.5 | -7.5 (-0.53%) | 101,400 |
16 Apr 2020 | JPY | 1,325 | 1,411 | 1,303 | 1,406 | 1,406 | +67 (+5.00%) | 107,400 |
15 Apr 2020 | JPY | 1,339.5 | 1,372 | 1,324.5 | 1,339 | 1,339 | +10 (+0.75%) | 101,400 |
14 Apr 2020 | JPY | 1,280 | 1,339 | 1,255.5 | 1,329 | 1,329 | +74.5 (+5.94%) | 106,800 |
13 Apr 2020 | JPY | 1,212 | 1,270 | 1,206.5 | 1,254.5 | 1,254.5 | +38.5 (+3.17%) | 79,800 |
10 Apr 2020 | JPY | 1,236.5 | 1,245 | 1,153 | 1,216 | 1,216 | -8.5 (-0.69%) | 60,800 |
9 Apr 2020 | JPY | 1,218.5 | 1,242.5 | 1,199.5 | 1,224.5 | 1,224.5 | +19.5 (+1.62%) | 91,200 |
8 Apr 2020 | JPY | 1,189.5 | 1,215 | 1,150 | 1,205 | 1,205 | +23.5 (+1.99%) | 86,200 |
7 Apr 2020 | JPY | 1,175 | 1,208 | 1,126 | 1,181.5 | 1,181.5 | +38 (+3.32%) | 125,600 |
6 Apr 2020 | JPY | 1,054 | 1,157.5 | 1,051.5 | 1,143.5 | 1,143.5 | +64.5 (+5.98%) | 69,800 |
3 Apr 2020 | JPY | 1,148 | 1,180 | 1,049 | 1,079 | 1,079 | -50.5 (-4.47%) | 56,800 |
2 Apr 2020 | JPY | 1,065 | 1,157 | 1,061.5 | 1,129.5 | 1,129.5 | +31 (+2.82%) | 83,000 |
1 Apr 2020 | JPY | 1,151.5 | 1,180 | 1,085 | 1,098.5 | 1,098.5 | -87.5 (-7.38%) | 62,000 |
31 Mar 2020 | JPY | 1,221.5 | 1,223.5 | 1,153 | 1,186 | 1,186 | -1 (-0.08%) | 114,400 |
30 Mar 2020 | JPY | 1,100.5 | 1,189 | 1,100.5 | 1,187 | 1,187 | +27 (+2.33%) | 56,800 |
27 Mar 2020 | JPY | 1,220 | 1,221.5 | 1,134 | 1,160 | 1,160 | +15 (+1.31%) | 83,600 |
26 Mar 2020 | JPY | 1,092 | 1,165.5 | 1,080 | 1,145 | 1,145 | -44 (-3.70%) | 102,000 |
25 Mar 2020 | JPY | 1,212 | 1,212 | 1,120 | 1,189 | 1,189 | +116.5 (+10.86%) | 99,800 |
24 Mar 2020 | JPY | 1,011 | 1,104.5 | 1,000 | 1,072.5 | 1,072.5 | +101.5 (+10.45%) | 104,000 |
23 Mar 2020 | JPY | 919.5 | 982.5 | 903.5 | 971 | 971 | +52 (+5.66%) | 93,800 |
19 Mar 2020 | JPY | 1,023 | 1,047.5 | 913 | 919 | 919 | -101.5 (-9.95%) | 189,400 |
18 Mar 2020 | JPY | 1,117.5 | 1,136 | 1,013 | 1,020.5 | 1,020.5 | -93.5 (-8.39%) | 115,400 |
17 Mar 2020 | JPY | 996 | 1,134 | 996 | 1,114 | 1,114 | +65.5 (+6.25%) | 169,800 |
16 Mar 2020 | JPY | 1,088 | 1,144.5 | 1,038 | 1,048.5 | 1,048.5 | +35.5 (+3.50%) | 118,800 |
13 Mar 2020 | JPY | 977.5 | 1,084 | 945 | 1,013 | 1,013 | -134.5 (-11.72%) | 208,200 |
12 Mar 2020 | JPY | 1,188 | 1,242.5 | 1,144 | 1,147.5 | 1,147.5 | -92.5 (-7.46%) | 114,400 |
11 Mar 2020 | JPY | 1,297.5 | 1,302 | 1,229.5 | 1,240 | 1,240 | -32.5 (-2.55%) | 78,400 |