Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2020 | JPY | 1,375 | 1,394 | 1,346 | 1,375 | 1,375 | +11 (+0.81%) | 1,054,200 |
8 May 2020 | JPY | 1,355 | 1,368 | 1,334 | 1,364 | 1,364 | +35 (+2.63%) | 1,227,600 |
7 May 2020 | JPY | 1,355 | 1,370 | 1,324 | 1,329 | 1,329 | -5 (-0.37%) | 736,700 |
1 May 2020 | JPY | 1,320 | 1,334 | 1,303 | 1,334 | 1,334 | -27 (-1.98%) | 1,074,300 |
30 Apr 2020 | JPY | 1,383 | 1,388 | 1,322 | 1,361 | 1,361 | 0.0 (0.0%) | 1,420,600 |
28 Apr 2020 | JPY | 1,365 | 1,420 | 1,309 | 1,361 | 1,361 | +86 (+6.75%) | 2,754,900 |
27 Apr 2020 | JPY | 1,285 | 1,297 | 1,233 | 1,275 | 1,275 | -2 (-0.16%) | 1,486,300 |
24 Apr 2020 | JPY | 1,271 | 1,279 | 1,234 | 1,277 | 1,277 | +1 (+0.08%) | 1,388,100 |
23 Apr 2020 | JPY | 1,233 | 1,297 | 1,232 | 1,276 | 1,276 | +27 (+2.16%) | 1,878,100 |
22 Apr 2020 | JPY | 1,200 | 1,266 | 1,199 | 1,249 | 1,249 | +123 (+10.92%) | 3,627,200 |
21 Apr 2020 | JPY | 1,167 | 1,178 | 1,122 | 1,126 | 1,126 | -60 (-5.06%) | 804,200 |
20 Apr 2020 | JPY | 1,143 | 1,198 | 1,141 | 1,186 | 1,186 | +19 (+1.63%) | 700,900 |
17 Apr 2020 | JPY | 1,175 | 1,214 | 1,165 | 1,167 | 1,167 | +50 (+4.48%) | 1,320,300 |
16 Apr 2020 | JPY | 1,072 | 1,117 | 1,072 | 1,117 | 1,117 | +19 (+1.73%) | 709,500 |
15 Apr 2020 | JPY | 1,106 | 1,110 | 1,077 | 1,098 | 1,098 | +6 (+0.55%) | 728,300 |
14 Apr 2020 | JPY | 1,055 | 1,114 | 1,043 | 1,092 | 1,092 | +49 (+4.70%) | 673,500 |
13 Apr 2020 | JPY | 1,070 | 1,081 | 1,037 | 1,043 | 1,043 | -13 (-1.23%) | 584,200 |
10 Apr 2020 | JPY | 1,050 | 1,062 | 1,026 | 1,056 | 1,056 | -1 (-0.09%) | 490,700 |
9 Apr 2020 | JPY | 1,069 | 1,093 | 1,038 | 1,057 | 1,057 | +5 (+0.48%) | 825,700 |
8 Apr 2020 | JPY | 1,051 | 1,060 | 1,006 | 1,052 | 1,052 | +2 (+0.19%) | 1,233,500 |
7 Apr 2020 | JPY | 1,010 | 1,057 | 1,005 | 1,050 | 1,050 | +94 (+9.83%) | 1,148,800 |
6 Apr 2020 | JPY | 901 | 968 | 889 | 956 | 956 | +46 (+5.05%) | 1,104,800 |
3 Apr 2020 | JPY | 941 | 964 | 893 | 910 | 910 | -34 (-3.60%) | 1,069,300 |
2 Apr 2020 | JPY | 941 | 955 | 920 | 944 | 944 | -27 (-2.78%) | 1,215,700 |
1 Apr 2020 | JPY | 1,030 | 1,032 | 955 | 971 | 971 | -65 (-6.27%) | 1,192,800 |
31 Mar 2020 | JPY | 1,014 | 1,056 | 1,014 | 1,036 | 1,036 | +25 (+2.47%) | 807,200 |
30 Mar 2020 | JPY | 993 | 1,032 | 974 | 1,011 | 1,011 | -51 (-4.80%) | 1,137,200 |
27 Mar 2020 | JPY | 1,040 | 1,062 | 1,015 | 1,062 | 1,062 | +73 (+7.38%) | 1,504,800 |
26 Mar 2020 | JPY | 976 | 1,051 | 975 | 989 | 989 | -47 (-4.54%) | 1,184,600 |
25 Mar 2020 | JPY | 991 | 1,040 | 956 | 1,036 | 1,036 | +105 (+11.28%) | 1,617,100 |