Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2020 | JPY | 3,890 | 3,930 | 3,765 | 3,840 | 3,840 | +60 (+1.59%) | 17,400 |
23 Mar 2020 | JPY | 3,865 | 3,955 | 3,455 | 3,780 | 3,780 | +40 (+1.07%) | 25,000 |
19 Mar 2020 | JPY | 3,650 | 3,740 | 3,605 | 3,740 | 3,740 | +220 (+6.25%) | 14,700 |
18 Mar 2020 | JPY | 3,490 | 3,595 | 3,490 | 3,520 | 3,520 | +100 (+2.92%) | 7,200 |
17 Mar 2020 | JPY | 3,105 | 3,460 | 2,919 | 3,420 | 3,420 | +175 (+5.39%) | 33,200 |
16 Mar 2020 | JPY | 3,225 | 3,355 | 3,130 | 3,245 | 3,245 | -30 (-0.92%) | 48,200 |
13 Mar 2020 | JPY | 3,300 | 3,310 | 3,115 | 3,275 | 3,275 | -165 (-4.80%) | 35,400 |
12 Mar 2020 | JPY | 3,500 | 3,540 | 3,345 | 3,440 | 3,440 | -70 (-1.99%) | 40,400 |
11 Mar 2020 | JPY | 3,580 | 3,610 | 3,500 | 3,510 | 3,510 | -30 (-0.85%) | 17,200 |
10 Mar 2020 | JPY | 3,525 | 3,570 | 3,290 | 3,540 | 3,540 | -20 (-0.56%) | 29,800 |
9 Mar 2020 | JPY | 3,645 | 3,700 | 3,465 | 3,560 | 3,560 | -150 (-4.04%) | 19,800 |
6 Mar 2020 | JPY | 3,785 | 3,810 | 3,685 | 3,710 | 3,710 | -175 (-4.50%) | 21,300 |
5 Mar 2020 | JPY | 3,950 | 3,980 | 3,875 | 3,885 | 3,885 | -60 (-1.52%) | 16,100 |
4 Mar 2020 | JPY | 3,875 | 4,025 | 3,835 | 3,945 | 3,945 | +70 (+1.81%) | 14,000 |
3 Mar 2020 | JPY | 4,020 | 4,190 | 3,855 | 3,875 | 3,875 | -155 (-3.85%) | 16,000 |
2 Mar 2020 | JPY | 3,855 | 4,100 | 3,840 | 4,030 | 4,030 | +115 (+2.94%) | 15,900 |
28 Feb 2020 | JPY | 3,790 | 4,000 | 3,790 | 3,915 | 3,915 | -85 (-2.13%) | 35,000 |
27 Feb 2020 | JPY | 4,125 | 4,125 | 3,965 | 4,000 | 4,000 | -95 (-2.32%) | 17,100 |
26 Feb 2020 | JPY | 4,100 | 4,120 | 4,000 | 4,095 | 4,095 | -30 (-0.73%) | 17,600 |
25 Feb 2020 | JPY | 4,215 | 4,295 | 4,110 | 4,125 | 4,125 | -205 (-4.73%) | 31,600 |
21 Feb 2020 | JPY | 4,425 | 4,475 | 4,325 | 4,330 | 4,330 | -85 (-1.93%) | 14,700 |
20 Feb 2020 | JPY | 4,510 | 4,570 | 4,415 | 4,415 | 4,415 | -125 (-2.75%) | 9,700 |
19 Feb 2020 | JPY | 4,600 | 4,665 | 4,515 | 4,540 | 4,540 | -60 (-1.30%) | 10,700 |
18 Feb 2020 | JPY | 4,805 | 4,810 | 4,590 | 4,600 | 4,600 | -235 (-4.86%) | 17,100 |
17 Feb 2020 | JPY | 4,905 | 4,915 | 4,825 | 4,835 | 4,835 | -135 (-2.72%) | 15,600 |
14 Feb 2020 | JPY | 5,010 | 5,010 | 4,810 | 4,970 | 4,970 | -40 (-0.80%) | 31,500 |
13 Feb 2020 | JPY | 5,000 | 5,060 | 4,965 | 5,010 | 5,010 | +15 (+0.30%) | 8,600 |
12 Feb 2020 | JPY | 5,040 | 5,060 | 4,965 | 4,995 | 4,995 | -35 (-0.70%) | 7,900 |
10 Feb 2020 | JPY | 5,030 | 5,050 | 4,985 | 5,030 | 5,030 | -20 (-0.40%) | 12,600 |
7 Feb 2020 | JPY | 5,030 | 5,060 | 4,985 | 5,050 | 5,050 | +20 (+0.40%) | 9,000 |