Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2020 | JPY | 2,609 | 2,734 | 2,562 | 2,725 | 2,725 | +156 (+6.07%) | 131,400 |
8 May 2020 | JPY | 2,533 | 2,570 | 2,461 | 2,569 | 2,569 | +26 (+1.02%) | 161,600 |
7 May 2020 | JPY | 2,599 | 2,604 | 2,507 | 2,543 | 2,543 | -7 (-0.27%) | 195,300 |
1 May 2020 | JPY | 2,461 | 2,580 | 2,430 | 2,550 | 2,550 | +81 (+3.28%) | 195,200 |
30 Apr 2020 | JPY | 2,516 | 2,529 | 2,433 | 2,469 | 2,469 | +19 (+0.78%) | 298,400 |
28 Apr 2020 | JPY | 2,422 | 2,555 | 2,348 | 2,450 | 2,450 | +39 (+1.62%) | 786,400 |
27 Apr 2020 | JPY | 2,465 | 2,465 | 2,340 | 2,411 | 2,411 | +12 (+0.50%) | 209,300 |
24 Apr 2020 | JPY | 2,386 | 2,415 | 2,364 | 2,399 | 2,399 | +23 (+0.97%) | 153,100 |
23 Apr 2020 | JPY | 2,449 | 2,456 | 2,360 | 2,376 | 2,376 | +26 (+1.11%) | 219,100 |
22 Apr 2020 | JPY | 2,281 | 2,402 | 2,257 | 2,350 | 2,350 | +6 (+0.26%) | 290,900 |
21 Apr 2020 | JPY | 2,501 | 2,537 | 2,292 | 2,344 | 2,344 | +22 (+0.95%) | 607,400 |
20 Apr 2020 | JPY | 2,318 | 2,400 | 2,273 | 2,322 | 2,322 | +68 (+3.02%) | 153,700 |
17 Apr 2020 | JPY | 2,257 | 2,331 | 2,215 | 2,254 | 2,254 | +8 (+0.36%) | 147,100 |
16 Apr 2020 | JPY | 2,274 | 2,322 | 2,205 | 2,246 | 2,246 | -28 (-1.23%) | 125,300 |
15 Apr 2020 | JPY | 2,270 | 2,284 | 2,212 | 2,274 | 2,274 | +27 (+1.20%) | 170,200 |
14 Apr 2020 | JPY | 2,169 | 2,261 | 2,169 | 2,247 | 2,247 | +28 (+1.26%) | 139,600 |
13 Apr 2020 | JPY | 2,247 | 2,289 | 2,195 | 2,219 | 2,219 | +22 (+1.00%) | 220,000 |
10 Apr 2020 | JPY | 2,166 | 2,267 | 2,113 | 2,197 | 2,197 | +107 (+5.12%) | 190,900 |
9 Apr 2020 | JPY | 2,135 | 2,199 | 2,070 | 2,090 | 2,090 | -63 (-2.93%) | 174,600 |
8 Apr 2020 | JPY | 2,162 | 2,177 | 1,998 | 2,153 | 2,153 | -1 (-0.05%) | 249,600 |
7 Apr 2020 | JPY | 2,130 | 2,175 | 2,064 | 2,154 | 2,154 | +89 (+4.31%) | 240,200 |
6 Apr 2020 | JPY | 2,042 | 2,092 | 1,948 | 2,065 | 2,065 | -77 (-3.59%) | 298,000 |
3 Apr 2020 | JPY | 2,214 | 2,217 | 2,099 | 2,142 | 2,142 | -89 (-3.99%) | 114,000 |
2 Apr 2020 | JPY | 2,269 | 2,296 | 2,183 | 2,231 | 2,231 | +11 (+0.50%) | 121,300 |
1 Apr 2020 | JPY | 2,284 | 2,405 | 2,196 | 2,220 | 2,220 | -130 (-5.53%) | 153,300 |
31 Mar 2020 | JPY | 2,319 | 2,405 | 2,268 | 2,350 | 2,350 | +81 (+3.57%) | 186,100 |
30 Mar 2020 | JPY | 2,341 | 2,341 | 2,080 | 2,269 | 2,269 | -81 (-3.45%) | 190,300 |
27 Mar 2020 | JPY | 2,353 | 2,457 | 2,304 | 2,350 | 2,350 | -23 (-0.97%) | 297,500 |
26 Mar 2020 | JPY | 2,232 | 2,482 | 2,229 | 2,373 | 2,373 | +75 (+3.26%) | 305,200 |
25 Mar 2020 | JPY | 2,307 | 2,378 | 2,232 | 2,298 | 2,298 | +120 (+5.51%) | 430,500 |