Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2020 | JPY | 1,150 | 1,156 | 1,130 | 1,143 | 1,143 | -18 (-1.55%) | 30,400 |
30 Apr 2020 | JPY | 1,190 | 1,190 | 1,161 | 1,161 | 1,161 | -21 (-1.78%) | 32,100 |
28 Apr 2020 | JPY | 1,180 | 1,186 | 1,154 | 1,182 | 1,182 | -3 (-0.25%) | 43,800 |
27 Apr 2020 | JPY | 1,198 | 1,200 | 1,170 | 1,185 | 1,185 | -4 (-0.34%) | 46,500 |
24 Apr 2020 | JPY | 1,180 | 1,192 | 1,164 | 1,189 | 1,189 | +14 (+1.19%) | 40,500 |
23 Apr 2020 | JPY | 1,135 | 1,175 | 1,135 | 1,175 | 1,175 | +28 (+2.44%) | 51,700 |
22 Apr 2020 | JPY | 1,140 | 1,147 | 1,115 | 1,147 | 1,147 | +6 (+0.53%) | 42,500 |
21 Apr 2020 | JPY | 1,127 | 1,154 | 1,125 | 1,141 | 1,141 | +2 (+0.18%) | 35,100 |
20 Apr 2020 | JPY | 1,155 | 1,156 | 1,131 | 1,139 | 1,139 | -21 (-1.81%) | 33,000 |
17 Apr 2020 | JPY | 1,184 | 1,193 | 1,149 | 1,160 | 1,160 | -18 (-1.53%) | 43,400 |
16 Apr 2020 | JPY | 1,129 | 1,178 | 1,127 | 1,178 | 1,178 | +27 (+2.35%) | 48,800 |
15 Apr 2020 | JPY | 1,181 | 1,183 | 1,143 | 1,151 | 1,151 | -29 (-2.46%) | 67,300 |
14 Apr 2020 | JPY | 1,218 | 1,239 | 1,164 | 1,180 | 1,180 | -33 (-2.72%) | 125,500 |
13 Apr 2020 | JPY | 1,163 | 1,243 | 1,153 | 1,213 | 1,213 | +43 (+3.68%) | 98,500 |
10 Apr 2020 | JPY | 1,166 | 1,174 | 1,135 | 1,170 | 1,170 | +4 (+0.34%) | 66,200 |
9 Apr 2020 | JPY | 1,131 | 1,172 | 1,130 | 1,166 | 1,166 | +35 (+3.09%) | 77,200 |
8 Apr 2020 | JPY | 1,074 | 1,149 | 1,059 | 1,131 | 1,131 | +51 (+4.72%) | 86,100 |
7 Apr 2020 | JPY | 1,068 | 1,089 | 1,041 | 1,080 | 1,080 | +23 (+2.18%) | 91,600 |
6 Apr 2020 | JPY | 1,028 | 1,075 | 1,010 | 1,057 | 1,057 | +28 (+2.72%) | 93,300 |
3 Apr 2020 | JPY | 1,036 | 1,096 | 1,010 | 1,029 | 1,029 | -7 (-0.68%) | 102,700 |
2 Apr 2020 | JPY | 1,101 | 1,115 | 1,036 | 1,036 | 1,036 | -81 (-7.25%) | 126,600 |
1 Apr 2020 | JPY | 1,186 | 1,188 | 1,109 | 1,117 | 1,117 | -96 (-7.91%) | 107,100 |
31 Mar 2020 | JPY | 1,320 | 1,320 | 1,210 | 1,213 | 1,213 | -81 (-6.26%) | 188,700 |
30 Mar 2020 | JPY | 1,311 | 1,320 | 1,251 | 1,294 | 1,294 | +89 (+7.39%) | 243,100 |
27 Mar 2020 | JPY | 1,160 | 1,205 | 1,140 | 1,205 | 1,205 | +67 (+5.89%) | 130,200 |
26 Mar 2020 | JPY | 1,122 | 1,148 | 1,086 | 1,138 | 1,138 | -9 (-0.78%) | 139,300 |
25 Mar 2020 | JPY | 1,090 | 1,151 | 1,070 | 1,147 | 1,147 | +52 (+4.75%) | 167,900 |
24 Mar 2020 | JPY | 1,158 | 1,158 | 1,070 | 1,095 | 1,095 | -33 (-2.93%) | 136,800 |
23 Mar 2020 | JPY | 1,211 | 1,238 | 1,085 | 1,128 | 1,128 | -68 (-5.69%) | 251,400 |
19 Mar 2020 | JPY | 1,395 | 1,525 | 1,196 | 1,196 | 1,196 | -150 (-11.14%) | 1,469,800 |