Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2020 | JPY | 2,012 | 2,033 | 1,997 | 2,028 | 2,028 | +19 (+0.95%) | 134,700 |
8 May 2020 | JPY | 1,987 | 2,015 | 1,987 | 2,009 | 2,009 | +35 (+1.77%) | 162,700 |
7 May 2020 | JPY | 1,967 | 1,982 | 1,958 | 1,974 | 1,974 | -39 (-1.94%) | 144,300 |
1 May 2020 | JPY | 2,001 | 2,024 | 1,988 | 2,013 | 2,013 | +7 (+0.35%) | 132,500 |
30 Apr 2020 | JPY | 2,047 | 2,057 | 2,006 | 2,006 | 2,006 | -19 (-0.94%) | 209,900 |
28 Apr 2020 | JPY | 1,988 | 2,028 | 1,959 | 2,025 | 2,025 | +10 (+0.50%) | 155,700 |
27 Apr 2020 | JPY | 1,995 | 2,021 | 1,986 | 2,015 | 2,015 | +22 (+1.10%) | 162,300 |
24 Apr 2020 | JPY | 1,958 | 1,995 | 1,930 | 1,993 | 1,993 | +9 (+0.45%) | 225,600 |
23 Apr 2020 | JPY | 1,985 | 1,999 | 1,966 | 1,984 | 1,984 | -10 (-0.50%) | 193,600 |
22 Apr 2020 | JPY | 2,005 | 2,023 | 1,983 | 1,994 | 1,994 | -44 (-2.16%) | 218,300 |
21 Apr 2020 | JPY | 1,999 | 2,043 | 1,977 | 2,038 | 2,038 | +17 (+0.84%) | 170,300 |
20 Apr 2020 | JPY | 1,973 | 2,028 | 1,973 | 2,021 | 2,021 | +46 (+2.33%) | 123,400 |
17 Apr 2020 | JPY | 2,064 | 2,072 | 1,972 | 1,975 | 1,975 | -73 (-3.56%) | 236,100 |
16 Apr 2020 | JPY | 1,948 | 2,048 | 1,948 | 2,048 | 2,048 | +90 (+4.60%) | 206,400 |
15 Apr 2020 | JPY | 1,948 | 1,971 | 1,933 | 1,958 | 1,958 | 0.0 (0.0%) | 209,500 |
14 Apr 2020 | JPY | 1,885 | 1,967 | 1,885 | 1,958 | 1,958 | +52 (+2.73%) | 208,700 |
13 Apr 2020 | JPY | 1,882 | 1,912 | 1,866 | 1,906 | 1,906 | +15 (+0.79%) | 119,600 |
10 Apr 2020 | JPY | 1,880 | 1,902 | 1,831 | 1,891 | 1,891 | +3 (+0.16%) | 121,600 |
9 Apr 2020 | JPY | 1,878 | 1,915 | 1,847 | 1,888 | 1,888 | +4 (+0.21%) | 165,900 |
8 Apr 2020 | JPY | 1,866 | 1,913 | 1,841 | 1,884 | 1,884 | +3 (+0.16%) | 254,700 |
7 Apr 2020 | JPY | 1,966 | 1,989 | 1,865 | 1,881 | 1,881 | -66 (-3.39%) | 236,700 |
6 Apr 2020 | JPY | 1,850 | 1,966 | 1,828 | 1,947 | 1,947 | +113 (+6.16%) | 285,600 |
3 Apr 2020 | JPY | 1,840 | 1,915 | 1,806 | 1,834 | 1,834 | -4 (-0.22%) | 149,600 |
2 Apr 2020 | JPY | 1,883 | 1,883 | 1,837 | 1,838 | 1,838 | -55 (-2.91%) | 223,000 |
1 Apr 2020 | JPY | 1,870 | 1,926 | 1,867 | 1,893 | 1,893 | -30 (-1.56%) | 223,200 |
31 Mar 2020 | JPY | 1,971 | 2,009 | 1,893 | 1,923 | 1,923 | -38 (-1.94%) | 386,500 |
30 Mar 2020 | JPY | 1,857 | 1,968 | 1,819 | 1,961 | 1,961 | +73 (+3.87%) | 281,500 |
27 Mar 2020 | JPY | 1,835 | 1,888 | 1,802 | 1,888 | 1,888 | +114 (+6.43%) | 265,900 |
26 Mar 2020 | JPY | 1,718 | 1,788 | 1,651 | 1,774 | 1,774 | +55 (+3.20%) | 219,700 |
25 Mar 2020 | JPY | 1,754 | 1,783 | 1,703 | 1,719 | 1,719 | +5 (+0.29%) | 277,200 |