Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2020 | JPY | 1,439 | 1,453.5 | 1,428.5 | 1,432 | 1,432 | -22 (-1.51%) | 1,655,000 |
8 May 2020 | JPY | 1,432.5 | 1,473 | 1,428.5 | 1,454 | 1,454 | +51 (+3.64%) | 2,058,400 |
7 May 2020 | JPY | 1,429 | 1,432.5 | 1,383.5 | 1,403 | 1,403 | -43 (-2.97%) | 2,878,600 |
1 May 2020 | JPY | 1,456.5 | 1,472.5 | 1,435 | 1,446 | 1,446 | -12.5 (-0.86%) | 1,892,700 |
30 Apr 2020 | JPY | 1,533 | 1,537.5 | 1,456 | 1,458.5 | 1,458.5 | -60.5 (-3.98%) | 3,499,100 |
28 Apr 2020 | JPY | 1,520 | 1,527 | 1,512.5 | 1,519 | 1,519 | +3 (+0.20%) | 1,234,800 |
27 Apr 2020 | JPY | 1,527 | 1,531 | 1,513 | 1,516 | 1,516 | -14.5 (-0.95%) | 1,388,000 |
24 Apr 2020 | JPY | 1,545 | 1,545 | 1,520.5 | 1,530.5 | 1,530.5 | -7 (-0.46%) | 1,827,100 |
23 Apr 2020 | JPY | 1,548.5 | 1,548.5 | 1,527 | 1,537.5 | 1,537.5 | -6.5 (-0.42%) | 1,687,500 |
22 Apr 2020 | JPY | 1,527.5 | 1,554 | 1,522.5 | 1,544 | 1,544 | +2 (+0.13%) | 1,784,700 |
21 Apr 2020 | JPY | 1,513 | 1,547.5 | 1,507.5 | 1,542 | 1,542 | +12.5 (+0.82%) | 1,448,000 |
20 Apr 2020 | JPY | 1,536.5 | 1,541 | 1,518 | 1,529.5 | 1,529.5 | -16 (-1.04%) | 1,062,000 |
17 Apr 2020 | JPY | 1,555 | 1,562.5 | 1,533.5 | 1,545.5 | 1,545.5 | -6 (-0.39%) | 2,035,400 |
16 Apr 2020 | JPY | 1,522.5 | 1,557 | 1,519 | 1,551.5 | 1,551.5 | +25.5 (+1.67%) | 2,338,300 |
15 Apr 2020 | JPY | 1,511 | 1,527.5 | 1,495.5 | 1,526 | 1,526 | +21.5 (+1.43%) | 1,790,400 |
14 Apr 2020 | JPY | 1,500 | 1,511 | 1,490 | 1,504.5 | 1,504.5 | +19 (+1.28%) | 1,607,300 |
13 Apr 2020 | JPY | 1,473.5 | 1,498 | 1,467.5 | 1,485.5 | 1,485.5 | -15 (-1.00%) | 1,134,000 |
10 Apr 2020 | JPY | 1,463 | 1,502 | 1,449.5 | 1,500.5 | 1,500.5 | +51 (+3.52%) | 1,801,100 |
9 Apr 2020 | JPY | 1,478.5 | 1,479.5 | 1,431.5 | 1,449.5 | 1,449.5 | -19 (-1.29%) | 2,342,300 |
8 Apr 2020 | JPY | 1,461 | 1,494 | 1,460.5 | 1,468.5 | 1,468.5 | +7.5 (+0.51%) | 2,472,700 |
7 Apr 2020 | JPY | 1,464 | 1,475.5 | 1,432.5 | 1,461 | 1,461 | -3 (-0.20%) | 2,611,500 |
6 Apr 2020 | JPY | 1,433 | 1,480 | 1,430.5 | 1,464 | 1,464 | +24.5 (+1.70%) | 1,996,300 |
3 Apr 2020 | JPY | 1,502 | 1,518 | 1,422.5 | 1,439.5 | 1,439.5 | +8.5 (+0.59%) | 2,025,700 |
2 Apr 2020 | JPY | 1,477 | 1,477 | 1,431 | 1,431 | 1,431 | -53.5 (-3.60%) | 2,565,600 |
1 Apr 2020 | JPY | 1,503 | 1,525.5 | 1,467.5 | 1,484.5 | 1,484.5 | -40 (-2.62%) | 3,369,700 |
31 Mar 2020 | JPY | 1,559 | 1,559 | 1,500.5 | 1,524.5 | 1,524.5 | -35.5 (-2.28%) | 3,612,000 |
30 Mar 2020 | JPY | 1,489 | 1,561 | 1,471 | 1,560 | 1,560 | +43.5 (+2.87%) | 3,073,100 |
27 Mar 2020 | JPY | 1,489.5 | 1,516.5 | 1,450 | 1,516.5 | 1,516.5 | +87 (+6.09%) | 3,964,400 |
26 Mar 2020 | JPY | 1,401.5 | 1,441 | 1,373.5 | 1,429.5 | 1,429.5 | +17 (+1.20%) | 3,412,000 |
25 Mar 2020 | JPY | 1,390 | 1,422.5 | 1,364 | 1,412.5 | 1,412.5 | +32.5 (+2.36%) | 3,952,700 |