Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2020 | JPY | 2,864 | 2,947 | 2,852 | 2,867 | 2,867 | -33 (-1.14%) | 1,203,200 |
8 May 2020 | JPY | 2,813 | 2,954 | 2,756 | 2,900 | 2,900 | +387 (+15.40%) | 4,535,400 |
7 May 2020 | JPY | 2,440 | 2,529 | 2,415 | 2,513 | 2,513 | +38 (+1.54%) | 1,231,300 |
1 May 2020 | JPY | 2,569 | 2,569 | 2,442 | 2,475 | 2,475 | -121 (-4.66%) | 1,245,300 |
30 Apr 2020 | JPY | 2,656 | 2,659 | 2,596 | 2,596 | 2,596 | -43 (-1.63%) | 1,146,200 |
28 Apr 2020 | JPY | 2,665 | 2,665 | 2,624 | 2,639 | 2,639 | -30 (-1.12%) | 620,600 |
27 Apr 2020 | JPY | 2,654 | 2,691 | 2,643 | 2,669 | 2,669 | +43 (+1.64%) | 615,000 |
24 Apr 2020 | JPY | 2,615 | 2,642 | 2,588 | 2,626 | 2,626 | +16 (+0.61%) | 626,100 |
23 Apr 2020 | JPY | 2,576 | 2,614 | 2,561 | 2,610 | 2,610 | +51 (+1.99%) | 566,400 |
22 Apr 2020 | JPY | 2,566 | 2,584 | 2,531 | 2,559 | 2,559 | +3 (+0.12%) | 491,100 |
21 Apr 2020 | JPY | 2,536 | 2,582 | 2,521 | 2,556 | 2,556 | +5 (+0.20%) | 599,900 |
20 Apr 2020 | JPY | 2,522 | 2,568 | 2,483 | 2,551 | 2,551 | +5 (+0.20%) | 912,700 |
17 Apr 2020 | JPY | 2,537 | 2,573 | 2,517 | 2,546 | 2,546 | +31 (+1.23%) | 764,800 |
16 Apr 2020 | JPY | 2,527 | 2,540 | 2,489 | 2,515 | 2,515 | -48 (-1.87%) | 605,600 |
15 Apr 2020 | JPY | 2,516 | 2,585 | 2,481 | 2,563 | 2,563 | +56 (+2.23%) | 618,800 |
14 Apr 2020 | JPY | 2,476 | 2,515 | 2,453 | 2,507 | 2,507 | +31 (+1.25%) | 530,900 |
13 Apr 2020 | JPY | 2,501 | 2,514 | 2,458 | 2,476 | 2,476 | -57 (-2.25%) | 347,300 |
10 Apr 2020 | JPY | 2,535 | 2,543 | 2,475 | 2,533 | 2,533 | +8 (+0.32%) | 518,800 |
9 Apr 2020 | JPY | 2,488 | 2,549 | 2,469 | 2,525 | 2,525 | +61 (+2.48%) | 1,018,300 |
8 Apr 2020 | JPY | 2,350 | 2,475 | 2,350 | 2,464 | 2,464 | +93 (+3.92%) | 789,000 |
7 Apr 2020 | JPY | 2,330 | 2,411 | 2,323 | 2,371 | 2,371 | +121 (+5.38%) | 917,000 |
6 Apr 2020 | JPY | 2,221 | 2,262 | 2,202 | 2,250 | 2,250 | +29 (+1.31%) | 585,200 |
3 Apr 2020 | JPY | 2,234 | 2,317 | 2,200 | 2,221 | 2,221 | -14 (-0.63%) | 718,500 |
2 Apr 2020 | JPY | 2,220 | 2,267 | 2,193 | 2,235 | 2,235 | -35 (-1.54%) | 631,800 |
1 Apr 2020 | JPY | 2,350 | 2,393 | 2,261 | 2,270 | 2,270 | -157 (-6.47%) | 659,600 |
31 Mar 2020 | JPY | 2,485 | 2,498 | 2,397 | 2,427 | 2,427 | -20 (-0.82%) | 750,900 |
30 Mar 2020 | JPY | 2,397 | 2,490 | 2,325 | 2,447 | 2,447 | -67 (-2.67%) | 902,300 |
27 Mar 2020 | JPY | 2,523 | 2,564 | 2,488 | 2,514 | 2,514 | +41 (+1.66%) | 1,247,800 |
26 Mar 2020 | JPY | 2,474 | 2,545 | 2,451 | 2,473 | 2,473 | -37 (-1.47%) | 817,500 |
25 Mar 2020 | JPY | 2,415 | 2,516 | 2,384 | 2,510 | 2,510 | +149 (+6.31%) | 1,180,300 |