Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | JPY | 1,144 | 1,144 | 1,121 | 1,132 | 1,132 | +10 (+0.89%) | 5,700 |
1 May 2020 | JPY | 1,121 | 1,133 | 1,114 | 1,122 | 1,122 | -7 (-0.62%) | 6,600 |
30 Apr 2020 | JPY | 1,107 | 1,137 | 1,104 | 1,129 | 1,129 | +19 (+1.71%) | 19,400 |
28 Apr 2020 | JPY | 1,136 | 1,136 | 1,110 | 1,110 | 1,110 | -23 (-2.03%) | 13,500 |
27 Apr 2020 | JPY | 1,107 | 1,133 | 1,107 | 1,133 | 1,133 | +14 (+1.25%) | 8,200 |
24 Apr 2020 | JPY | 1,103 | 1,123 | 1,097 | 1,119 | 1,119 | +9 (+0.81%) | 7,800 |
23 Apr 2020 | JPY | 1,068 | 1,110 | 1,068 | 1,110 | 1,110 | +38 (+3.54%) | 13,900 |
22 Apr 2020 | JPY | 1,091 | 1,091 | 1,063 | 1,072 | 1,072 | -19 (-1.74%) | 16,100 |
21 Apr 2020 | JPY | 1,095 | 1,105 | 1,081 | 1,091 | 1,091 | -18 (-1.62%) | 16,900 |
20 Apr 2020 | JPY | 1,111 | 1,114 | 1,103 | 1,109 | 1,109 | -2 (-0.18%) | 8,800 |
17 Apr 2020 | JPY | 1,120 | 1,147 | 1,111 | 1,111 | 1,111 | -31 (-2.71%) | 13,900 |
16 Apr 2020 | JPY | 1,104 | 1,142 | 1,100 | 1,142 | 1,142 | +38 (+3.44%) | 13,600 |
15 Apr 2020 | JPY | 1,100 | 1,115 | 1,097 | 1,104 | 1,104 | -5 (-0.45%) | 8,700 |
14 Apr 2020 | JPY | 1,095 | 1,116 | 1,087 | 1,109 | 1,109 | +14 (+1.28%) | 19,500 |
13 Apr 2020 | JPY | 1,116 | 1,116 | 1,092 | 1,095 | 1,095 | -21 (-1.88%) | 14,100 |
10 Apr 2020 | JPY | 1,110 | 1,122 | 1,087 | 1,116 | 1,116 | +18 (+1.64%) | 12,100 |
9 Apr 2020 | JPY | 1,121 | 1,121 | 1,087 | 1,098 | 1,098 | -19 (-1.70%) | 29,800 |
8 Apr 2020 | JPY | 1,122 | 1,136 | 1,101 | 1,117 | 1,117 | -5 (-0.45%) | 20,200 |
7 Apr 2020 | JPY | 1,121 | 1,146 | 1,093 | 1,122 | 1,122 | +4 (+0.36%) | 29,600 |
6 Apr 2020 | JPY | 1,072 | 1,121 | 1,072 | 1,118 | 1,118 | +26 (+2.38%) | 22,300 |
3 Apr 2020 | JPY | 1,156 | 1,175 | 1,083 | 1,092 | 1,092 | -26 (-2.33%) | 21,800 |
2 Apr 2020 | JPY | 1,133 | 1,134 | 1,104 | 1,118 | 1,118 | -15 (-1.32%) | 13,000 |
1 Apr 2020 | JPY | 1,165 | 1,181 | 1,133 | 1,133 | 1,133 | -10 (-0.87%) | 14,000 |
31 Mar 2020 | JPY | 1,197 | 1,197 | 1,140 | 1,143 | 1,143 | -24 (-2.06%) | 29,000 |
30 Mar 2020 | JPY | 1,212 | 1,212 | 1,144 | 1,167 | 1,167 | -56 (-4.58%) | 28,600 |
27 Mar 2020 | JPY | 1,198 | 1,223 | 1,188 | 1,223 | 1,223 | +35 (+2.95%) | 30,000 |
26 Mar 2020 | JPY | 1,145 | 1,188 | 1,129 | 1,188 | 1,188 | -2 (-0.17%) | 26,800 |
25 Mar 2020 | JPY | 1,184 | 1,190 | 1,154 | 1,190 | 1,190 | +33 (+2.85%) | 18,700 |
24 Mar 2020 | JPY | 1,136 | 1,181 | 1,134 | 1,157 | 1,157 | +21 (+1.85%) | 14,500 |
23 Mar 2020 | JPY | 1,076 | 1,139 | 1,066 | 1,136 | 1,136 | +47 (+4.32%) | 27,800 |