Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2020 | JPY | 2,169 | 2,196 | 2,156 | 2,191 | 2,191 | +29 (+1.34%) | 108,200 |
21 Apr 2020 | JPY | 2,096 | 2,180 | 2,095 | 2,162 | 2,162 | +55 (+2.61%) | 112,000 |
20 Apr 2020 | JPY | 2,098 | 2,129 | 2,086 | 2,107 | 2,107 | +4 (+0.19%) | 103,400 |
17 Apr 2020 | JPY | 2,063 | 2,111 | 2,043 | 2,103 | 2,103 | +73 (+3.60%) | 108,100 |
16 Apr 2020 | JPY | 1,989 | 2,030 | 1,981 | 2,030 | 2,030 | +40 (+2.01%) | 155,500 |
15 Apr 2020 | JPY | 2,013 | 2,030 | 1,975 | 1,990 | 1,990 | -23 (-1.14%) | 134,500 |
14 Apr 2020 | JPY | 2,023 | 2,027 | 1,994 | 2,013 | 2,013 | +5 (+0.25%) | 101,900 |
13 Apr 2020 | JPY | 2,027 | 2,047 | 1,994 | 2,008 | 2,008 | -7 (-0.35%) | 84,700 |
10 Apr 2020 | JPY | 2,002 | 2,036 | 1,968 | 2,015 | 2,015 | +21 (+1.05%) | 160,600 |
9 Apr 2020 | JPY | 2,063 | 2,070 | 1,961 | 1,994 | 1,994 | -22 (-1.09%) | 139,700 |
8 Apr 2020 | JPY | 2,002 | 2,039 | 1,990 | 2,016 | 2,016 | +15 (+0.75%) | 310,300 |
7 Apr 2020 | JPY | 2,005 | 2,017 | 1,948 | 2,001 | 2,001 | +15 (+0.76%) | 128,600 |
6 Apr 2020 | JPY | 1,940 | 2,000 | 1,931 | 1,986 | 1,986 | +46 (+2.37%) | 114,500 |
3 Apr 2020 | JPY | 1,912 | 1,997 | 1,906 | 1,940 | 1,940 | -12 (-0.61%) | 54,900 |
2 Apr 2020 | JPY | 1,916 | 1,973 | 1,904 | 1,952 | 1,952 | -4 (-0.20%) | 85,200 |
1 Apr 2020 | JPY | 2,000 | 2,015 | 1,935 | 1,956 | 1,956 | -81 (-3.98%) | 112,600 |
31 Mar 2020 | JPY | 2,091 | 2,091 | 1,975 | 2,037 | 2,037 | -62 (-2.95%) | 104,000 |
30 Mar 2020 | JPY | 2,125 | 2,137 | 2,022 | 2,099 | 2,099 | +56 (+2.74%) | 150,400 |
27 Mar 2020 | JPY | 2,045 | 2,045 | 1,940 | 2,043 | 2,043 | +100 (+5.15%) | 202,000 |
26 Mar 2020 | JPY | 1,886 | 1,978 | 1,835 | 1,943 | 1,943 | +57 (+3.02%) | 135,500 |
25 Mar 2020 | JPY | 1,915 | 1,946 | 1,855 | 1,886 | 1,886 | +1 (+0.05%) | 195,900 |
24 Mar 2020 | JPY | 1,938 | 1,980 | 1,837 | 1,885 | 1,885 | -53 (-2.73%) | 96,500 |
23 Mar 2020 | JPY | 2,037 | 2,101 | 1,931 | 1,938 | 1,938 | -59 (-2.95%) | 194,900 |
19 Mar 2020 | JPY | 1,992 | 2,002 | 1,926 | 1,997 | 1,997 | +78 (+4.06%) | 127,600 |
18 Mar 2020 | JPY | 1,951 | 1,998 | 1,903 | 1,919 | 1,919 | -12 (-0.62%) | 142,300 |
17 Mar 2020 | JPY | 1,772 | 1,940 | 1,729 | 1,931 | 1,931 | +100 (+5.46%) | 151,700 |
16 Mar 2020 | JPY | 1,841 | 1,925 | 1,826 | 1,831 | 1,831 | -10 (-0.54%) | 122,300 |
13 Mar 2020 | JPY | 1,810 | 1,875 | 1,800 | 1,841 | 1,841 | -10 (-0.54%) | 262,600 |
12 Mar 2020 | JPY | 1,850 | 1,874 | 1,832 | 1,851 | 1,851 | -29 (-1.54%) | 164,500 |
11 Mar 2020 | JPY | 1,866 | 1,901 | 1,866 | 1,880 | 1,880 | -14 (-0.74%) | 90,000 |