Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2020 | JPY | 2,810.5 | 2,896 | 2,795.5 | 2,868 | 2,868 | +153 (+5.64%) | 2,026,300 |
8 May 2020 | JPY | 2,616.5 | 2,763 | 2,590 | 2,715 | 2,715 | +135.5 (+5.25%) | 2,165,200 |
7 May 2020 | JPY | 2,579 | 2,625 | 2,565 | 2,579.5 | 2,579.5 | -34.5 (-1.32%) | 1,251,500 |
1 May 2020 | JPY | 2,650 | 2,670 | 2,597.5 | 2,614 | 2,614 | -104.5 (-3.84%) | 1,503,100 |
30 Apr 2020 | JPY | 2,700 | 2,773.5 | 2,700 | 2,718.5 | 2,718.5 | +95 (+3.62%) | 1,773,200 |
28 Apr 2020 | JPY | 2,651 | 2,666.5 | 2,611.5 | 2,623.5 | 2,623.5 | -56.5 (-2.11%) | 1,736,300 |
27 Apr 2020 | JPY | 2,540 | 2,683.5 | 2,535.5 | 2,680 | 2,680 | +187.5 (+7.52%) | 2,287,000 |
24 Apr 2020 | JPY | 2,511 | 2,528 | 2,490 | 2,492.5 | 2,492.5 | -26.5 (-1.05%) | 1,314,700 |
23 Apr 2020 | JPY | 2,390 | 2,519 | 2,390 | 2,519 | 2,519 | +146.5 (+6.17%) | 1,759,600 |
22 Apr 2020 | JPY | 2,422 | 2,449.5 | 2,363 | 2,372.5 | 2,372.5 | -76 (-3.10%) | 1,654,200 |
21 Apr 2020 | JPY | 2,435 | 2,458 | 2,411.5 | 2,448.5 | 2,448.5 | 0.0 (0.0%) | 1,021,000 |
20 Apr 2020 | JPY | 2,457.5 | 2,471.5 | 2,421.5 | 2,448.5 | 2,448.5 | -23.5 (-0.95%) | 1,268,300 |
17 Apr 2020 | JPY | 2,441 | 2,478 | 2,420.5 | 2,472 | 2,472 | +81 (+3.39%) | 1,414,300 |
16 Apr 2020 | JPY | 2,414 | 2,426.5 | 2,367.5 | 2,391 | 2,391 | -103 (-4.13%) | 1,650,900 |
15 Apr 2020 | JPY | 2,449.5 | 2,516 | 2,427 | 2,494 | 2,494 | -12.5 (-0.50%) | 1,342,100 |
14 Apr 2020 | JPY | 2,431 | 2,527 | 2,418 | 2,506.5 | 2,506.5 | +114.5 (+4.79%) | 1,603,900 |
13 Apr 2020 | JPY | 2,407 | 2,444 | 2,391 | 2,392 | 2,392 | -44.5 (-1.83%) | 875,300 |
10 Apr 2020 | JPY | 2,410 | 2,440.5 | 2,358.5 | 2,436.5 | 2,436.5 | +52 (+2.18%) | 1,331,000 |
9 Apr 2020 | JPY | 2,436 | 2,436 | 2,346 | 2,384.5 | 2,384.5 | -1.5 (-0.06%) | 1,458,800 |
8 Apr 2020 | JPY | 2,373 | 2,413 | 2,304.5 | 2,386 | 2,386 | +53 (+2.27%) | 1,815,000 |
7 Apr 2020 | JPY | 2,352 | 2,365.5 | 2,257 | 2,333 | 2,333 | +46 (+2.01%) | 1,218,400 |
6 Apr 2020 | JPY | 2,172.5 | 2,304.5 | 2,142 | 2,287 | 2,287 | +97.5 (+4.45%) | 1,329,000 |
3 Apr 2020 | JPY | 2,240 | 2,305 | 2,141 | 2,189.5 | 2,189.5 | +35 (+1.62%) | 1,162,200 |
2 Apr 2020 | JPY | 2,179 | 2,210 | 2,141 | 2,154.5 | 2,154.5 | -35 (-1.60%) | 1,437,100 |
1 Apr 2020 | JPY | 2,232 | 2,305 | 2,167.5 | 2,189.5 | 2,189.5 | -28.5 (-1.28%) | 1,714,300 |
31 Mar 2020 | JPY | 2,286.5 | 2,345 | 2,193 | 2,218 | 2,218 | -93.5 (-4.04%) | 2,265,400 |
30 Mar 2020 | JPY | 2,290 | 2,333 | 2,257.5 | 2,311.5 | 2,311.5 | -81.5 (-3.41%) | 1,719,000 |
27 Mar 2020 | JPY | 2,358.5 | 2,405.5 | 2,300 | 2,393 | 2,393 | +64.5 (+2.77%) | 1,973,900 |
26 Mar 2020 | JPY | 2,300.5 | 2,355 | 2,243 | 2,328.5 | 2,328.5 | -62.5 (-2.61%) | 1,842,300 |
25 Mar 2020 | JPY | 2,369 | 2,405 | 2,255.5 | 2,391 | 2,391 | +222 (+10.24%) | 2,360,700 |