Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | JPY | 2,511 | 2,625 | 2,447 | 2,607 | 2,607 | -4 (-0.15%) | 244,200 |
9 Mar 2020 | JPY | 2,670 | 2,688 | 2,569 | 2,611 | 2,611 | -135 (-4.92%) | 308,100 |
6 Mar 2020 | JPY | 2,806 | 2,812 | 2,706 | 2,746 | 2,746 | -101 (-3.55%) | 279,300 |
5 Mar 2020 | JPY | 2,891 | 2,901 | 2,836 | 2,847 | 2,847 | -31 (-1.08%) | 170,700 |
4 Mar 2020 | JPY | 2,828 | 2,888 | 2,806 | 2,878 | 2,878 | +13 (+0.45%) | 275,800 |
3 Mar 2020 | JPY | 2,977 | 2,983 | 2,855 | 2,865 | 2,865 | -35 (-1.21%) | 257,500 |
2 Mar 2020 | JPY | 2,810 | 2,930 | 2,810 | 2,900 | 2,900 | +32 (+1.12%) | 315,000 |
28 Feb 2020 | JPY | 2,850 | 2,906 | 2,839 | 2,868 | 2,868 | -113 (-3.79%) | 326,200 |
27 Feb 2020 | JPY | 3,010 | 3,020 | 2,980 | 2,981 | 2,981 | -99 (-3.21%) | 346,700 |
26 Feb 2020 | JPY | 3,050 | 3,085 | 3,030 | 3,080 | 3,080 | -5 (-0.16%) | 228,600 |
25 Feb 2020 | JPY | 3,015 | 3,110 | 3,015 | 3,085 | 3,085 | -95 (-2.99%) | 229,800 |
21 Feb 2020 | JPY | 3,205 | 3,230 | 3,180 | 3,180 | 3,180 | -10 (-0.31%) | 146,800 |
20 Feb 2020 | JPY | 3,165 | 3,210 | 3,165 | 3,190 | 3,190 | +30 (+0.95%) | 217,300 |
19 Feb 2020 | JPY | 3,170 | 3,185 | 3,155 | 3,160 | 3,160 | +30 (+0.96%) | 120,000 |
18 Feb 2020 | JPY | 3,140 | 3,180 | 3,115 | 3,130 | 3,130 | -25 (-0.79%) | 161,000 |
17 Feb 2020 | JPY | 3,180 | 3,180 | 3,145 | 3,155 | 3,155 | -70 (-2.17%) | 138,200 |
14 Feb 2020 | JPY | 3,225 | 3,230 | 3,195 | 3,225 | 3,225 | +10 (+0.31%) | 111,400 |
13 Feb 2020 | JPY | 3,175 | 3,240 | 3,135 | 3,215 | 3,215 | +60 (+1.90%) | 193,400 |
12 Feb 2020 | JPY | 3,275 | 3,275 | 3,145 | 3,155 | 3,155 | -85 (-2.62%) | 286,800 |
10 Feb 2020 | JPY | 3,265 | 3,315 | 3,230 | 3,240 | 3,240 | -65 (-1.97%) | 242,400 |
7 Feb 2020 | JPY | 3,260 | 3,310 | 3,250 | 3,305 | 3,305 | +45 (+1.38%) | 141,700 |
6 Feb 2020 | JPY | 3,275 | 3,300 | 3,260 | 3,260 | 3,260 | +45 (+1.40%) | 222,900 |
5 Feb 2020 | JPY | 3,205 | 3,235 | 3,200 | 3,215 | 3,215 | +50 (+1.58%) | 152,400 |
4 Feb 2020 | JPY | 3,115 | 3,165 | 3,115 | 3,165 | 3,165 | +50 (+1.61%) | 83,300 |
3 Feb 2020 | JPY | 3,065 | 3,140 | 3,065 | 3,115 | 3,115 | -35 (-1.11%) | 200,300 |
31 Jan 2020 | JPY | 3,205 | 3,210 | 3,135 | 3,150 | 3,150 | -45 (-1.41%) | 299,600 |
30 Jan 2020 | JPY | 3,220 | 3,255 | 3,180 | 3,195 | 3,195 | -55 (-1.69%) | 184,100 |
29 Jan 2020 | JPY | 3,215 | 3,260 | 3,190 | 3,250 | 3,250 | +70 (+2.20%) | 165,600 |
28 Jan 2020 | JPY | 3,175 | 3,200 | 3,155 | 3,180 | 3,180 | 0.0 (0.0%) | 187,600 |
27 Jan 2020 | JPY | 3,205 | 3,215 | 3,175 | 3,180 | 3,180 | -80 (-2.45%) | 241,200 |