Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2020 | JPY | 1,545 | 1,545 | 1,494 | 1,502 | 1,502 | -53 (-3.41%) | 24,700 |
30 Apr 2020 | JPY | 1,600 | 1,600 | 1,543 | 1,555 | 1,555 | -6 (-0.38%) | 34,200 |
28 Apr 2020 | JPY | 1,530 | 1,564 | 1,525 | 1,561 | 1,561 | +26 (+1.69%) | 18,800 |
27 Apr 2020 | JPY | 1,508 | 1,535 | 1,508 | 1,535 | 1,535 | +36 (+2.40%) | 15,400 |
24 Apr 2020 | JPY | 1,477 | 1,502 | 1,453 | 1,499 | 1,499 | +38 (+2.60%) | 26,900 |
23 Apr 2020 | JPY | 1,450 | 1,471 | 1,447 | 1,461 | 1,461 | +21 (+1.46%) | 41,500 |
22 Apr 2020 | JPY | 1,471 | 1,478 | 1,440 | 1,440 | 1,440 | -39 (-2.64%) | 28,200 |
21 Apr 2020 | JPY | 1,490 | 1,503 | 1,473 | 1,479 | 1,479 | -31 (-2.05%) | 18,000 |
20 Apr 2020 | JPY | 1,535 | 1,544 | 1,499 | 1,510 | 1,510 | -24 (-1.56%) | 14,300 |
17 Apr 2020 | JPY | 1,527 | 1,559 | 1,521 | 1,534 | 1,534 | -8 (-0.52%) | 21,600 |
16 Apr 2020 | JPY | 1,491 | 1,542 | 1,487 | 1,542 | 1,542 | +40 (+2.66%) | 24,200 |
15 Apr 2020 | JPY | 1,546 | 1,558 | 1,491 | 1,502 | 1,502 | -51 (-3.28%) | 49,900 |
14 Apr 2020 | JPY | 1,570 | 1,574 | 1,539 | 1,553 | 1,553 | -28 (-1.77%) | 30,800 |
13 Apr 2020 | JPY | 1,620 | 1,620 | 1,570 | 1,581 | 1,581 | -38 (-2.35%) | 21,500 |
10 Apr 2020 | JPY | 1,625 | 1,631 | 1,596 | 1,619 | 1,619 | +10 (+0.62%) | 17,300 |
9 Apr 2020 | JPY | 1,636 | 1,636 | 1,587 | 1,609 | 1,609 | -27 (-1.65%) | 16,200 |
8 Apr 2020 | JPY | 1,611 | 1,656 | 1,611 | 1,636 | 1,636 | -7 (-0.43%) | 19,900 |
7 Apr 2020 | JPY | 1,640 | 1,657 | 1,589 | 1,643 | 1,643 | +31 (+1.92%) | 18,900 |
6 Apr 2020 | JPY | 1,521 | 1,612 | 1,521 | 1,612 | 1,612 | +91 (+5.98%) | 18,000 |
3 Apr 2020 | JPY | 1,551 | 1,599 | 1,508 | 1,521 | 1,521 | -66 (-4.16%) | 10,600 |
2 Apr 2020 | JPY | 1,576 | 1,599 | 1,540 | 1,587 | 1,587 | +49 (+3.19%) | 25,400 |
1 Apr 2020 | JPY | 1,612 | 1,612 | 1,522 | 1,538 | 1,538 | -74 (-4.59%) | 22,300 |
31 Mar 2020 | JPY | 1,715 | 1,715 | 1,596 | 1,612 | 1,612 | -82 (-4.84%) | 26,300 |
30 Mar 2020 | JPY | 1,721 | 1,721 | 1,630 | 1,694 | 1,694 | -107 (-5.94%) | 62,500 |
27 Mar 2020 | JPY | 1,892 | 1,892 | 1,772 | 1,801 | 1,801 | -53 (-2.86%) | 126,700 |
26 Mar 2020 | JPY | 1,779 | 1,878 | 1,754 | 1,854 | 1,854 | +88 (+4.98%) | 76,100 |
25 Mar 2020 | JPY | 1,758 | 1,777 | 1,708 | 1,766 | 1,766 | +57 (+3.34%) | 43,700 |
24 Mar 2020 | JPY | 1,727 | 1,733 | 1,657 | 1,709 | 1,709 | +22 (+1.30%) | 55,900 |
23 Mar 2020 | JPY | 1,681 | 1,701 | 1,551 | 1,687 | 1,687 | +6 (+0.36%) | 76,100 |
19 Mar 2020 | JPY | 1,620 | 1,684 | 1,601 | 1,681 | 1,681 | +119 (+7.62%) | 65,600 |