Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2020 | JPY | 3,135 | 3,250 | 3,130 | 3,160 | 3,160 | +25 (+0.80%) | 11,600 |
19 May 2020 | JPY | 3,195 | 3,195 | 3,055 | 3,135 | 3,135 | +5 (+0.16%) | 13,700 |
18 May 2020 | JPY | 3,290 | 3,290 | 3,120 | 3,130 | 3,130 | -195 (-5.86%) | 27,200 |
15 May 2020 | JPY | 3,315 | 3,335 | 3,000 | 3,325 | 3,325 | +492 (+17.37%) | 189,100 |
14 May 2020 | JPY | 3,010 | 3,040 | 2,833 | 2,833 | 2,833 | -247 (-8.02%) | 8,600 |
13 May 2020 | JPY | 3,055 | 3,130 | 3,055 | 3,080 | 3,080 | -55 (-1.75%) | 2,400 |
12 May 2020 | JPY | 3,150 | 3,190 | 3,100 | 3,135 | 3,135 | -15 (-0.48%) | 3,300 |
11 May 2020 | JPY | 3,010 | 3,170 | 2,995 | 3,150 | 3,150 | +166 (+5.56%) | 6,700 |
8 May 2020 | JPY | 3,000 | 3,000 | 2,930 | 2,984 | 2,984 | +41 (+1.39%) | 1,300 |
7 May 2020 | JPY | 2,940 | 2,981 | 2,940 | 2,943 | 2,943 | -47 (-1.57%) | 3,300 |
1 May 2020 | JPY | 2,987 | 3,040 | 2,987 | 2,990 | 2,990 | -5 (-0.17%) | 2,800 |
30 Apr 2020 | JPY | 3,070 | 3,070 | 2,990 | 2,995 | 2,995 | -25 (-0.83%) | 4,400 |
28 Apr 2020 | JPY | 2,992 | 3,020 | 2,977 | 3,020 | 3,020 | +44 (+1.48%) | 3,200 |
27 Apr 2020 | JPY | 3,020 | 3,020 | 2,971 | 2,976 | 2,976 | +6 (+0.20%) | 1,900 |
24 Apr 2020 | JPY | 3,000 | 3,000 | 2,882 | 2,970 | 2,970 | -70 (-2.30%) | 3,000 |
23 Apr 2020 | JPY | 3,145 | 3,145 | 3,040 | 3,040 | 3,040 | +107 (+3.65%) | 1,700 |
22 Apr 2020 | JPY | 3,005 | 3,035 | 2,854 | 2,933 | 2,933 | -167 (-5.39%) | 6,900 |
21 Apr 2020 | JPY | 3,300 | 3,300 | 3,000 | 3,100 | 3,100 | -140 (-4.32%) | 5,600 |
20 Apr 2020 | JPY | 3,295 | 3,295 | 3,230 | 3,240 | 3,240 | +70 (+2.21%) | 5,500 |
17 Apr 2020 | JPY | 3,185 | 3,185 | 3,065 | 3,170 | 3,170 | +90 (+2.92%) | 3,700 |
16 Apr 2020 | JPY | 2,965 | 3,155 | 2,950 | 3,080 | 3,080 | -25 (-0.81%) | 4,800 |
15 Apr 2020 | JPY | 3,000 | 3,225 | 3,000 | 3,105 | 3,105 | +105 (+3.50%) | 8,000 |
14 Apr 2020 | JPY | 2,781 | 3,145 | 2,781 | 3,000 | 3,000 | +240 (+8.70%) | 9,100 |
13 Apr 2020 | JPY | 2,813 | 2,822 | 2,710 | 2,760 | 2,760 | -112 (-3.90%) | 7,700 |
10 Apr 2020 | JPY | 2,842 | 2,965 | 2,811 | 2,872 | 2,872 | +80 (+2.87%) | 10,000 |
9 Apr 2020 | JPY | 2,611 | 2,830 | 2,604 | 2,792 | 2,792 | +174 (+6.65%) | 8,400 |
8 Apr 2020 | JPY | 2,600 | 2,645 | 2,528 | 2,618 | 2,618 | +39 (+1.51%) | 6,500 |
7 Apr 2020 | JPY | 2,620 | 2,620 | 2,500 | 2,579 | 2,579 | +109 (+4.41%) | 5,000 |
6 Apr 2020 | JPY | 2,290 | 2,470 | 2,261 | 2,470 | 2,470 | +110 (+4.66%) | 6,800 |
3 Apr 2020 | JPY | 2,610 | 2,610 | 2,265 | 2,360 | 2,360 | +22 (+0.94%) | 5,100 |