Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2020 | JPY | 2,949 | 2,956.5 | 2,880.5 | 2,913.5 | 2,913.5 | +84.5 (+2.99%) | 1,705,100 |
28 Apr 2020 | JPY | 2,906 | 2,924 | 2,806.5 | 2,829 | 2,829 | -60.5 (-2.09%) | 1,653,100 |
27 Apr 2020 | JPY | 2,799.5 | 2,895 | 2,774.5 | 2,889.5 | 2,889.5 | +140 (+5.09%) | 1,832,500 |
24 Apr 2020 | JPY | 2,769.5 | 2,769.5 | 2,717 | 2,749.5 | 2,749.5 | -26.5 (-0.95%) | 1,820,200 |
23 Apr 2020 | JPY | 2,715 | 2,776 | 2,704 | 2,776 | 2,776 | +71.5 (+2.64%) | 1,158,800 |
22 Apr 2020 | JPY | 2,656.5 | 2,721.5 | 2,628 | 2,704.5 | 2,704.5 | +18 (+0.67%) | 1,563,500 |
21 Apr 2020 | JPY | 2,656 | 2,696 | 2,630 | 2,686.5 | 2,686.5 | -16.5 (-0.61%) | 1,257,300 |
20 Apr 2020 | JPY | 2,700 | 2,726 | 2,665 | 2,703 | 2,703 | -44.5 (-1.62%) | 1,095,200 |
17 Apr 2020 | JPY | 2,668.5 | 2,747.5 | 2,652 | 2,747.5 | 2,747.5 | +122 (+4.65%) | 1,803,700 |
16 Apr 2020 | JPY | 2,620 | 2,635 | 2,532 | 2,625.5 | 2,625.5 | -88.5 (-3.26%) | 2,059,700 |
15 Apr 2020 | JPY | 2,700 | 2,725.5 | 2,680 | 2,714 | 2,714 | -83 (-2.97%) | 1,592,000 |
14 Apr 2020 | JPY | 2,710.5 | 2,807 | 2,672.5 | 2,797 | 2,797 | +74.5 (+2.74%) | 1,538,400 |
13 Apr 2020 | JPY | 2,694 | 2,795 | 2,670 | 2,722.5 | 2,722.5 | -5 (-0.18%) | 1,591,600 |
10 Apr 2020 | JPY | 2,666.5 | 2,738 | 2,614.5 | 2,727.5 | 2,727.5 | +111 (+4.24%) | 2,061,300 |
9 Apr 2020 | JPY | 2,638.5 | 2,687.5 | 2,580 | 2,616.5 | 2,616.5 | +28 (+1.08%) | 2,064,000 |
8 Apr 2020 | JPY | 2,515 | 2,608.5 | 2,433 | 2,588.5 | 2,588.5 | +33.5 (+1.31%) | 2,070,500 |
7 Apr 2020 | JPY | 2,571.5 | 2,678.5 | 2,503.5 | 2,555 | 2,555 | -5.5 (-0.21%) | 2,603,200 |
6 Apr 2020 | JPY | 2,429 | 2,593 | 2,392 | 2,560.5 | 2,560.5 | +112.5 (+4.60%) | 1,304,600 |
3 Apr 2020 | JPY | 2,590 | 2,633.5 | 2,388 | 2,448 | 2,448 | -34.5 (-1.39%) | 2,173,800 |
2 Apr 2020 | JPY | 2,483.5 | 2,553.5 | 2,453 | 2,482.5 | 2,482.5 | -49.5 (-1.95%) | 2,344,600 |
1 Apr 2020 | JPY | 2,585 | 2,633.5 | 2,497 | 2,532 | 2,532 | -103 (-3.91%) | 1,857,700 |
31 Mar 2020 | JPY | 2,794.5 | 2,794.5 | 2,607 | 2,635 | 2,635 | -154 (-5.52%) | 2,860,500 |
30 Mar 2020 | JPY | 2,749 | 2,789 | 2,621 | 2,789 | 2,789 | -40 (-1.41%) | 2,087,800 |
27 Mar 2020 | JPY | 2,886 | 2,915 | 2,716 | 2,829 | 2,829 | +43 (+1.54%) | 2,580,100 |
26 Mar 2020 | JPY | 2,919 | 2,933.5 | 2,736 | 2,786 | 2,786 | -248 (-8.17%) | 3,035,900 |
25 Mar 2020 | JPY | 2,784 | 3,034 | 2,736.5 | 3,034 | 3,034 | +500 (+19.73%) | 3,650,600 |
24 Mar 2020 | JPY | 2,430 | 2,612 | 2,407.5 | 2,534 | 2,534 | +197 (+8.43%) | 2,482,600 |
23 Mar 2020 | JPY | 2,254.5 | 2,463 | 2,195.5 | 2,337 | 2,337 | +79 (+3.50%) | 3,028,400 |
19 Mar 2020 | JPY | 2,280 | 2,376 | 2,171.5 | 2,258 | 2,258 | +28 (+1.26%) | 4,430,000 |
18 Mar 2020 | JPY | 2,445.5 | 2,462.5 | 2,222.5 | 2,230 | 2,230 | -215 (-8.79%) | 3,332,400 |