Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2020 | JPY | 1,628 | 1,631 | 1,568 | 1,586 | 1,586 | -46 (-2.82%) | 407,700 |
30 Apr 2020 | JPY | 1,600 | 1,670 | 1,600 | 1,632 | 1,632 | +81 (+5.22%) | 759,500 |
28 Apr 2020 | JPY | 1,556 | 1,572 | 1,531 | 1,551 | 1,551 | -2 (-0.13%) | 435,500 |
27 Apr 2020 | JPY | 1,539 | 1,559 | 1,518 | 1,553 | 1,553 | +25 (+1.64%) | 313,600 |
24 Apr 2020 | JPY | 1,514 | 1,542 | 1,500 | 1,528 | 1,528 | +36 (+2.41%) | 466,700 |
23 Apr 2020 | JPY | 1,447 | 1,495 | 1,440 | 1,492 | 1,492 | +70 (+4.92%) | 549,800 |
22 Apr 2020 | JPY | 1,435 | 1,440 | 1,393 | 1,422 | 1,422 | -67 (-4.50%) | 788,900 |
21 Apr 2020 | JPY | 1,443 | 1,502 | 1,436 | 1,489 | 1,489 | -14 (-0.93%) | 470,900 |
20 Apr 2020 | JPY | 1,494 | 1,517 | 1,483 | 1,503 | 1,503 | -2 (-0.13%) | 388,600 |
17 Apr 2020 | JPY | 1,531 | 1,540 | 1,492 | 1,505 | 1,505 | +9 (+0.60%) | 424,900 |
16 Apr 2020 | JPY | 1,503 | 1,507 | 1,468 | 1,496 | 1,496 | -33 (-2.16%) | 482,600 |
15 Apr 2020 | JPY | 1,551 | 1,561 | 1,508 | 1,529 | 1,529 | -70 (-4.38%) | 684,800 |
14 Apr 2020 | JPY | 1,576 | 1,609 | 1,569 | 1,599 | 1,599 | -3 (-0.19%) | 462,400 |
13 Apr 2020 | JPY | 1,640 | 1,645 | 1,594 | 1,602 | 1,602 | -51 (-3.09%) | 371,800 |
10 Apr 2020 | JPY | 1,644 | 1,662 | 1,609 | 1,653 | 1,653 | -15 (-0.90%) | 354,500 |
9 Apr 2020 | JPY | 1,703 | 1,704 | 1,654 | 1,668 | 1,668 | +20 (+1.21%) | 657,000 |
8 Apr 2020 | JPY | 1,653 | 1,683 | 1,616 | 1,648 | 1,648 | +5 (+0.30%) | 694,700 |
7 Apr 2020 | JPY | 1,654 | 1,666 | 1,608 | 1,643 | 1,643 | +40 (+2.50%) | 514,100 |
6 Apr 2020 | JPY | 1,510 | 1,614 | 1,510 | 1,603 | 1,603 | +53 (+3.42%) | 619,500 |
3 Apr 2020 | JPY | 1,613 | 1,664 | 1,532 | 1,550 | 1,550 | -12 (-0.77%) | 795,700 |
2 Apr 2020 | JPY | 1,516 | 1,564 | 1,507 | 1,562 | 1,562 | +43 (+2.83%) | 707,900 |
1 Apr 2020 | JPY | 1,550 | 1,585 | 1,506 | 1,519 | 1,519 | -2 (-0.13%) | 747,300 |
31 Mar 2020 | JPY | 1,505 | 1,560 | 1,495 | 1,521 | 1,521 | +13 (+0.86%) | 731,600 |
30 Mar 2020 | JPY | 1,490 | 1,511 | 1,423 | 1,508 | 1,508 | -80 (-5.04%) | 615,500 |
27 Mar 2020 | JPY | 1,599 | 1,627 | 1,556 | 1,588 | 1,588 | +17 (+1.08%) | 848,900 |
26 Mar 2020 | JPY | 1,571 | 1,646 | 1,524 | 1,571 | 1,571 | -37 (-2.30%) | 828,900 |
25 Mar 2020 | JPY | 1,590 | 1,616 | 1,546 | 1,608 | 1,608 | +149 (+10.21%) | 981,700 |
24 Mar 2020 | JPY | 1,445 | 1,511 | 1,408 | 1,459 | 1,459 | +64 (+4.59%) | 713,600 |
23 Mar 2020 | JPY | 1,335 | 1,425 | 1,317 | 1,395 | 1,395 | +59 (+4.42%) | 1,152,700 |
19 Mar 2020 | JPY | 1,314 | 1,357 | 1,263 | 1,336 | 1,336 | +22 (+1.67%) | 1,182,100 |