Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2020 | JPY | 3,560 | 3,565 | 3,215 | 3,390 | 3,390 | -235 (-6.48%) | 639,800 |
20 May 2020 | JPY | 3,565 | 3,750 | 3,560 | 3,625 | 3,625 | -5 (-0.14%) | 469,200 |
19 May 2020 | JPY | 3,540 | 3,725 | 3,500 | 3,630 | 3,630 | -75 (-2.02%) | 742,000 |
18 May 2020 | JPY | 3,580 | 3,805 | 3,575 | 3,705 | 3,705 | +400 (+12.10%) | 844,600 |
15 May 2020 | JPY | 3,110 | 3,360 | 3,000 | 3,305 | 3,305 | +440 (+15.36%) | 1,047,000 |
14 May 2020 | JPY | 2,855 | 2,925 | 2,725 | 2,865 | 2,865 | +45 (+1.60%) | 484,600 |
13 May 2020 | JPY | 2,675 | 2,820 | 2,625 | 2,820 | 2,820 | +110 (+4.06%) | 221,400 |
12 May 2020 | JPY | 2,725 | 2,900 | 2,680 | 2,710 | 2,710 | -30 (-1.09%) | 244,600 |
11 May 2020 | JPY | 2,700 | 2,755 | 2,670 | 2,740 | 2,740 | +40 (+1.48%) | 141,600 |
8 May 2020 | JPY | 2,725 | 2,740 | 2,655 | 2,700 | 2,700 | -5 (-0.18%) | 122,600 |
7 May 2020 | JPY | 2,685 | 2,730 | 2,645 | 2,705 | 2,705 | +65 (+2.46%) | 163,000 |
1 May 2020 | JPY | 2,625 | 2,660 | 2,590 | 2,640 | 2,640 | +20 (+0.76%) | 105,200 |
30 Apr 2020 | JPY | 2,700 | 2,735 | 2,570 | 2,620 | 2,620 | -90 (-3.32%) | 183,200 |
28 Apr 2020 | JPY | 2,750 | 2,775 | 2,675 | 2,710 | 2,710 | -20 (-0.73%) | 100,400 |
27 Apr 2020 | JPY | 2,805 | 2,820 | 2,700 | 2,730 | 2,730 | -55 (-1.97%) | 115,200 |
24 Apr 2020 | JPY | 2,720 | 2,800 | 2,655 | 2,785 | 2,785 | +55 (+2.01%) | 158,600 |
23 Apr 2020 | JPY | 2,605 | 2,795 | 2,605 | 2,730 | 2,730 | +130 (+5%) | 191,800 |
22 Apr 2020 | JPY | 2,580 | 2,615 | 2,510 | 2,600 | 2,600 | -25 (-0.95%) | 108,600 |
21 Apr 2020 | JPY | 2,755 | 2,800 | 2,575 | 2,625 | 2,625 | -180 (-6.42%) | 128,200 |
20 Apr 2020 | JPY | 2,750 | 2,820 | 2,710 | 2,805 | 2,805 | +45 (+1.63%) | 139,600 |
17 Apr 2020 | JPY | 2,785 | 2,790 | 2,705 | 2,760 | 2,760 | -15 (-0.54%) | 195,200 |
16 Apr 2020 | JPY | 2,720 | 2,780 | 2,650 | 2,775 | 2,775 | +85 (+3.16%) | 335,800 |
15 Apr 2020 | JPY | 2,500 | 2,715 | 2,470 | 2,690 | 2,690 | +200 (+8.03%) | 567,800 |
14 Apr 2020 | JPY | 2,505 | 2,505 | 2,455 | 2,490 | 2,490 | -7.5 (-0.30%) | 153,200 |
13 Apr 2020 | JPY | 2,510 | 2,510 | 2,452.5 | 2,497.5 | 2,497.5 | +15 (+0.60%) | 78,200 |
10 Apr 2020 | JPY | 2,485 | 2,520 | 2,427.5 | 2,482.5 | 2,482.5 | -37.5 (-1.49%) | 116,200 |
9 Apr 2020 | JPY | 2,412.5 | 2,525 | 2,405 | 2,520 | 2,520 | +142.5 (+5.99%) | 307,400 |
8 Apr 2020 | JPY | 2,457.5 | 2,467.5 | 2,332.5 | 2,377.5 | 2,377.5 | -75 (-3.06%) | 217,000 |
7 Apr 2020 | JPY | 2,550 | 2,570 | 2,385 | 2,452.5 | 2,452.5 | -37.5 (-1.51%) | 293,400 |
6 Apr 2020 | JPY | 2,475 | 2,550 | 2,430 | 2,490 | 2,490 | +60 (+2.47%) | 268,200 |