Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2020 | JPY | 1,770 | 1,795 | 1,743 | 1,750 | 1,750 | -5 (-0.28%) | 13,500 |
8 May 2020 | JPY | 1,770 | 1,799 | 1,745 | 1,755 | 1,755 | 0.0 (0.0%) | 21,600 |
7 May 2020 | JPY | 1,730 | 1,770 | 1,720 | 1,755 | 1,755 | +65 (+3.85%) | 22,600 |
1 May 2020 | JPY | 1,745 | 1,753 | 1,672 | 1,690 | 1,690 | -63 (-3.59%) | 29,600 |
30 Apr 2020 | JPY | 1,890 | 1,899 | 1,738 | 1,753 | 1,753 | -112 (-6.01%) | 50,000 |
28 Apr 2020 | JPY | 1,850 | 1,930 | 1,770 | 1,865 | 1,865 | +51 (+2.81%) | 96,400 |
27 Apr 2020 | JPY | 1,667 | 1,850 | 1,645 | 1,814 | 1,814 | +187 (+11.49%) | 101,500 |
24 Apr 2020 | JPY | 1,699 | 1,699 | 1,600 | 1,627 | 1,627 | -72 (-4.24%) | 34,300 |
23 Apr 2020 | JPY | 1,615 | 1,747 | 1,601 | 1,699 | 1,699 | +164 (+10.68%) | 49,600 |
22 Apr 2020 | JPY | 1,553 | 1,553 | 1,502 | 1,535 | 1,535 | -55 (-3.46%) | 18,200 |
21 Apr 2020 | JPY | 1,660 | 1,684 | 1,561 | 1,590 | 1,590 | -139 (-8.04%) | 31,900 |
20 Apr 2020 | JPY | 1,607 | 1,768 | 1,607 | 1,729 | 1,729 | +137 (+8.61%) | 68,700 |
17 Apr 2020 | JPY | 1,700 | 1,712 | 1,555 | 1,592 | 1,592 | -72 (-4.33%) | 58,800 |
16 Apr 2020 | JPY | 1,681 | 1,712 | 1,650 | 1,664 | 1,664 | -49 (-2.86%) | 48,200 |
15 Apr 2020 | JPY | 1,840 | 1,863 | 1,707 | 1,713 | 1,713 | -118 (-6.44%) | 65,300 |
14 Apr 2020 | JPY | 1,831 | 1,880 | 1,810 | 1,831 | 1,831 | -33 (-1.77%) | 42,800 |
13 Apr 2020 | JPY | 1,772 | 2,000 | 1,772 | 1,864 | 1,864 | +138 (+8.00%) | 118,100 |
10 Apr 2020 | JPY | 1,750 | 1,840 | 1,722 | 1,726 | 1,726 | -24 (-1.37%) | 79,900 |
9 Apr 2020 | JPY | 1,735 | 1,758 | 1,703 | 1,750 | 1,750 | -2 (-0.11%) | 48,200 |
8 Apr 2020 | JPY | 1,830 | 1,850 | 1,721 | 1,752 | 1,752 | -58 (-3.20%) | 57,400 |
7 Apr 2020 | JPY | 1,858 | 1,858 | 1,760 | 1,810 | 1,810 | +32 (+1.80%) | 108,700 |
6 Apr 2020 | JPY | 1,860 | 2,029 | 1,658 | 1,778 | 1,778 | +114 (+6.85%) | 311,600 |
3 Apr 2020 | JPY | 1,809 | 2,049 | 1,500 | 1,664 | 1,664 | +15 (+0.91%) | 762,100 |
2 Apr 2020 | JPY | 1,649 | 1,649 | 1,649 | 1,649 | 1,649 | +300 (+22.24%) | 17,600 |
1 Apr 2020 | JPY | 1,070 | 1,349 | 1,070 | 1,349 | 1,349 | +300 (+28.60%) | 27,800 |
31 Mar 2020 | JPY | 1,013 | 1,118 | 1,013 | 1,049 | 1,049 | +36 (+3.55%) | 18,500 |
30 Mar 2020 | JPY | 935 | 1,029 | 935 | 1,013 | 1,013 | +56 (+5.85%) | 10,200 |
27 Mar 2020 | JPY | 1,011 | 1,011 | 930 | 957 | 957 | -9 (-0.93%) | 11,000 |
26 Mar 2020 | JPY | 975 | 1,015 | 965 | 966 | 966 | -84 (-8%) | 12,300 |
25 Mar 2020 | JPY | 1,120 | 1,126 | 1,030 | 1,050 | 1,050 | +74 (+7.58%) | 29,400 |