Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2020 | JPY | 1,593 | 1,612 | 1,545 | 1,568 | 1,568 | -7 (-0.44%) | 833,200 |
7 May 2020 | JPY | 1,554 | 1,587 | 1,546 | 1,575 | 1,575 | +24 (+1.55%) | 474,600 |
1 May 2020 | JPY | 1,507 | 1,557 | 1,507 | 1,551 | 1,551 | +48 (+3.19%) | 574,500 |
30 Apr 2020 | JPY | 1,543 | 1,568 | 1,502 | 1,503 | 1,503 | 0.0 (0.0%) | 737,000 |
28 Apr 2020 | JPY | 1,459 | 1,507 | 1,452 | 1,503 | 1,503 | +52 (+3.58%) | 568,700 |
27 Apr 2020 | JPY | 1,438 | 1,456 | 1,425 | 1,451 | 1,451 | +53 (+3.79%) | 391,000 |
24 Apr 2020 | JPY | 1,420 | 1,436 | 1,397 | 1,398 | 1,398 | -16 (-1.13%) | 388,300 |
23 Apr 2020 | JPY | 1,405 | 1,424 | 1,394 | 1,414 | 1,414 | +39 (+2.84%) | 272,000 |
22 Apr 2020 | JPY | 1,389 | 1,401 | 1,365 | 1,375 | 1,375 | -8 (-0.58%) | 449,700 |
21 Apr 2020 | JPY | 1,441 | 1,452 | 1,379 | 1,383 | 1,383 | -59 (-4.09%) | 505,100 |
20 Apr 2020 | JPY | 1,417 | 1,447 | 1,405 | 1,442 | 1,442 | +51 (+3.67%) | 455,600 |
17 Apr 2020 | JPY | 1,414 | 1,421 | 1,383 | 1,391 | 1,391 | -7 (-0.50%) | 443,100 |
16 Apr 2020 | JPY | 1,389 | 1,414 | 1,379 | 1,398 | 1,398 | +2 (+0.14%) | 514,500 |
15 Apr 2020 | JPY | 1,371 | 1,399 | 1,351 | 1,396 | 1,396 | +10 (+0.72%) | 563,800 |
14 Apr 2020 | JPY | 1,327 | 1,390 | 1,325 | 1,386 | 1,386 | +86 (+6.62%) | 496,300 |
13 Apr 2020 | JPY | 1,275 | 1,314 | 1,264 | 1,300 | 1,300 | +3 (+0.23%) | 337,400 |
10 Apr 2020 | JPY | 1,315 | 1,318 | 1,269 | 1,297 | 1,297 | +2 (+0.15%) | 417,400 |
9 Apr 2020 | JPY | 1,266 | 1,305 | 1,266 | 1,295 | 1,295 | +59 (+4.77%) | 664,800 |
8 Apr 2020 | JPY | 1,196 | 1,246 | 1,174 | 1,236 | 1,236 | +38 (+3.17%) | 442,400 |
7 Apr 2020 | JPY | 1,136 | 1,202 | 1,125 | 1,198 | 1,198 | +92 (+8.32%) | 667,400 |
6 Apr 2020 | JPY | 1,091 | 1,123 | 1,063 | 1,106 | 1,106 | +10 (+0.91%) | 531,200 |
3 Apr 2020 | JPY | 1,153 | 1,183 | 1,089 | 1,096 | 1,096 | -39 (-3.44%) | 395,900 |
2 Apr 2020 | JPY | 1,165 | 1,193 | 1,128 | 1,135 | 1,135 | -16 (-1.39%) | 371,500 |
1 Apr 2020 | JPY | 1,222 | 1,222 | 1,145 | 1,151 | 1,151 | -80 (-6.50%) | 461,400 |
31 Mar 2020 | JPY | 1,250 | 1,275 | 1,220 | 1,231 | 1,231 | +1 (+0.08%) | 403,800 |
30 Mar 2020 | JPY | 1,228 | 1,261 | 1,186 | 1,230 | 1,230 | -50 (-3.91%) | 483,700 |
27 Mar 2020 | JPY | 1,211 | 1,280 | 1,211 | 1,280 | 1,280 | +94 (+7.93%) | 635,300 |
26 Mar 2020 | JPY | 1,190 | 1,216 | 1,173 | 1,186 | 1,186 | -25 (-2.06%) | 381,200 |
25 Mar 2020 | JPY | 1,231 | 1,242 | 1,190 | 1,211 | 1,211 | +49 (+4.22%) | 501,600 |
24 Mar 2020 | JPY | 1,214 | 1,246 | 1,138 | 1,162 | 1,162 | -35 (-2.92%) | 612,700 |