Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2020 | JPY | 1,158 | 1,170 | 1,140 | 1,151 | 1,151 | 0.0 (0.0%) | 9,000 |
8 May 2020 | JPY | 1,157 | 1,160 | 1,130 | 1,151 | 1,151 | -5 (-0.43%) | 9,200 |
7 May 2020 | JPY | 1,163 | 1,163 | 1,144 | 1,156 | 1,156 | +23 (+2.03%) | 6,400 |
1 May 2020 | JPY | 1,139 | 1,146 | 1,125 | 1,133 | 1,133 | -15 (-1.31%) | 4,600 |
30 Apr 2020 | JPY | 1,165 | 1,184 | 1,138 | 1,148 | 1,148 | +13 (+1.15%) | 13,600 |
28 Apr 2020 | JPY | 1,169 | 1,169 | 1,134 | 1,135 | 1,135 | -46 (-3.90%) | 12,500 |
27 Apr 2020 | JPY | 1,152 | 1,181 | 1,129 | 1,181 | 1,181 | +41 (+3.60%) | 9,500 |
24 Apr 2020 | JPY | 1,155 | 1,155 | 1,125 | 1,140 | 1,140 | +15 (+1.33%) | 10,800 |
23 Apr 2020 | JPY | 1,088 | 1,125 | 1,088 | 1,125 | 1,125 | +41 (+3.78%) | 5,800 |
22 Apr 2020 | JPY | 1,073 | 1,106 | 1,073 | 1,084 | 1,084 | -49 (-4.32%) | 10,100 |
21 Apr 2020 | JPY | 1,126 | 1,133 | 1,100 | 1,133 | 1,133 | +8 (+0.71%) | 6,600 |
20 Apr 2020 | JPY | 1,123 | 1,147 | 1,114 | 1,125 | 1,125 | +3 (+0.27%) | 4,100 |
17 Apr 2020 | JPY | 1,177 | 1,177 | 1,122 | 1,122 | 1,122 | -41 (-3.53%) | 11,600 |
16 Apr 2020 | JPY | 1,101 | 1,163 | 1,090 | 1,163 | 1,163 | +62 (+5.63%) | 12,200 |
15 Apr 2020 | JPY | 1,130 | 1,130 | 1,101 | 1,101 | 1,101 | -36 (-3.17%) | 10,000 |
14 Apr 2020 | JPY | 1,143 | 1,156 | 1,122 | 1,137 | 1,137 | +4 (+0.35%) | 9,500 |
13 Apr 2020 | JPY | 1,135 | 1,143 | 1,098 | 1,133 | 1,133 | -2 (-0.18%) | 13,700 |
10 Apr 2020 | JPY | 1,157 | 1,157 | 1,118 | 1,135 | 1,135 | -6 (-0.53%) | 9,300 |
9 Apr 2020 | JPY | 1,140 | 1,150 | 1,116 | 1,141 | 1,141 | +5 (+0.44%) | 8,800 |
8 Apr 2020 | JPY | 1,127 | 1,156 | 1,116 | 1,136 | 1,136 | +10 (+0.89%) | 16,300 |
7 Apr 2020 | JPY | 1,179 | 1,179 | 1,113 | 1,126 | 1,126 | +7 (+0.63%) | 18,300 |
6 Apr 2020 | JPY | 1,085 | 1,131 | 1,080 | 1,119 | 1,119 | +34 (+3.13%) | 21,500 |
3 Apr 2020 | JPY | 1,069 | 1,110 | 1,066 | 1,085 | 1,085 | -5 (-0.46%) | 17,300 |
2 Apr 2020 | JPY | 1,109 | 1,112 | 1,068 | 1,090 | 1,090 | -19 (-1.71%) | 12,200 |
1 Apr 2020 | JPY | 1,147 | 1,170 | 1,109 | 1,109 | 1,109 | -72 (-6.10%) | 16,000 |
31 Mar 2020 | JPY | 1,236 | 1,263 | 1,153 | 1,181 | 1,181 | -115 (-8.87%) | 17,700 |
30 Mar 2020 | JPY | 1,305 | 1,305 | 1,225 | 1,296 | 1,296 | -14 (-1.07%) | 33,600 |
27 Mar 2020 | JPY | 1,208 | 1,310 | 1,184 | 1,310 | 1,310 | +113 (+9.44%) | 29,600 |
26 Mar 2020 | JPY | 1,163 | 1,197 | 1,135 | 1,197 | 1,197 | +34 (+2.92%) | 15,400 |
25 Mar 2020 | JPY | 1,183 | 1,183 | 1,119 | 1,163 | 1,163 | +10 (+0.87%) | 24,400 |