Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2020 | JPY | 6,500 | 6,500 | 6,080 | 6,150 | 6,150 | -220 (-3.45%) | 192,800 |
28 Apr 2020 | JPY | 6,270 | 6,470 | 6,140 | 6,370 | 6,370 | +190 (+3.07%) | 219,100 |
27 Apr 2020 | JPY | 6,440 | 6,540 | 6,150 | 6,180 | 6,180 | -160 (-2.52%) | 169,200 |
24 Apr 2020 | JPY | 6,200 | 6,520 | 6,020 | 6,340 | 6,340 | +40 (+0.63%) | 214,300 |
23 Apr 2020 | JPY | 6,540 | 6,660 | 6,220 | 6,300 | 6,300 | -60 (-0.94%) | 225,700 |
22 Apr 2020 | JPY | 6,290 | 6,450 | 6,000 | 6,360 | 6,360 | -60 (-0.93%) | 197,400 |
21 Apr 2020 | JPY | 6,790 | 6,850 | 6,190 | 6,420 | 6,420 | -570 (-8.15%) | 307,400 |
20 Apr 2020 | JPY | 6,820 | 7,010 | 6,640 | 6,990 | 6,990 | +100 (+1.45%) | 232,700 |
17 Apr 2020 | JPY | 6,820 | 6,950 | 6,640 | 6,890 | 6,890 | +40 (+0.58%) | 350,900 |
16 Apr 2020 | JPY | 6,730 | 7,320 | 6,720 | 6,850 | 6,850 | +410 (+6.37%) | 795,300 |
15 Apr 2020 | JPY | 6,440 | 6,440 | 6,440 | 6,440 | 6,440 | +1,000 (+18.38%) | 44,800 |
14 Apr 2020 | JPY | 5,230 | 5,480 | 5,170 | 5,440 | 5,440 | +320 (+6.25%) | 249,300 |
13 Apr 2020 | JPY | 5,140 | 5,210 | 5,010 | 5,120 | 5,120 | +50 (+0.99%) | 163,300 |
10 Apr 2020 | JPY | 5,010 | 5,100 | 4,765 | 5,070 | 5,070 | -40 (-0.78%) | 263,200 |
9 Apr 2020 | JPY | 5,050 | 5,180 | 4,930 | 5,110 | 5,110 | +275 (+5.69%) | 217,100 |
8 Apr 2020 | JPY | 4,650 | 4,875 | 4,355 | 4,835 | 4,835 | +135 (+2.87%) | 293,400 |
7 Apr 2020 | JPY | 4,535 | 4,760 | 4,480 | 4,700 | 4,700 | +445 (+10.46%) | 316,800 |
6 Apr 2020 | JPY | 4,125 | 4,285 | 4,005 | 4,255 | 4,255 | +70 (+1.67%) | 228,300 |
3 Apr 2020 | JPY | 5,050 | 5,050 | 4,155 | 4,185 | 4,185 | -175 (-4.01%) | 228,100 |
2 Apr 2020 | JPY | 4,585 | 4,635 | 4,350 | 4,360 | 4,360 | -285 (-6.14%) | 147,100 |
1 Apr 2020 | JPY | 5,060 | 5,060 | 4,535 | 4,645 | 4,645 | -415 (-8.20%) | 242,700 |
31 Mar 2020 | JPY | 4,875 | 5,290 | 4,875 | 5,060 | 5,060 | +325 (+6.86%) | 283,700 |
30 Mar 2020 | JPY | 4,800 | 5,100 | 4,180 | 4,735 | 4,735 | -405 (-7.88%) | 401,800 |
27 Mar 2020 | JPY | 5,190 | 5,310 | 5,010 | 5,140 | 5,140 | +260 (+5.33%) | 194,900 |
26 Mar 2020 | JPY | 5,170 | 5,320 | 4,830 | 4,880 | 4,880 | -700 (-12.54%) | 248,700 |
25 Mar 2020 | JPY | 5,400 | 5,670 | 5,110 | 5,580 | 5,580 | +595 (+11.94%) | 321,000 |
24 Mar 2020 | JPY | 4,625 | 4,985 | 4,580 | 4,985 | 4,985 | +700 (+16.34%) | 238,000 |
23 Mar 2020 | JPY | 4,115 | 4,290 | 3,975 | 4,285 | 4,285 | +450 (+11.73%) | 264,700 |
19 Mar 2020 | JPY | 4,560 | 4,630 | 3,775 | 3,835 | 3,835 | -640 (-14.30%) | 367,000 |
18 Mar 2020 | JPY | 4,915 | 4,980 | 4,420 | 4,475 | 4,475 | -510 (-10.23%) | 452,800 |