Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2020 | JPY | 1,825 | 1,825 | 1,775 | 1,782 | 1,782 | +29 (+1.65%) | 8,800 |
17 Mar 2020 | JPY | 1,748 | 1,800 | 1,718 | 1,753 | 1,753 | -7 (-0.40%) | 13,400 |
16 Mar 2020 | JPY | 1,840 | 1,840 | 1,753 | 1,760 | 1,760 | 0.0 (0.0%) | 14,200 |
13 Mar 2020 | JPY | 1,691 | 1,768 | 1,669 | 1,760 | 1,760 | -83 (-4.50%) | 20,300 |
12 Mar 2020 | JPY | 1,870 | 1,897 | 1,810 | 1,843 | 1,843 | -106 (-5.44%) | 20,000 |
11 Mar 2020 | JPY | 1,950 | 1,960 | 1,921 | 1,949 | 1,949 | +9 (+0.46%) | 13,700 |
10 Mar 2020 | JPY | 1,770 | 1,989 | 1,746 | 1,940 | 1,940 | +60 (+3.19%) | 20,100 |
9 Mar 2020 | JPY | 2,001 | 2,020 | 1,857 | 1,880 | 1,880 | -134 (-6.65%) | 35,400 |
6 Mar 2020 | JPY | 2,025 | 2,214 | 2,010 | 2,014 | 2,014 | -10 (-0.49%) | 16,800 |
5 Mar 2020 | JPY | 2,049 | 2,060 | 2,016 | 2,024 | 2,024 | -24 (-1.17%) | 7,700 |
4 Mar 2020 | JPY | 2,021 | 2,060 | 2,009 | 2,048 | 2,048 | -2 (-0.10%) | 5,700 |
3 Mar 2020 | JPY | 2,104 | 2,124 | 2,046 | 2,050 | 2,050 | -46 (-2.19%) | 7,300 |
2 Mar 2020 | JPY | 1,980 | 2,136 | 1,980 | 2,096 | 2,096 | +102 (+5.12%) | 12,300 |
28 Feb 2020 | JPY | 1,983 | 2,010 | 1,981 | 1,994 | 1,994 | -66 (-3.20%) | 24,100 |
27 Feb 2020 | JPY | 2,110 | 2,145 | 2,052 | 2,060 | 2,060 | -50 (-2.37%) | 9,500 |
26 Feb 2020 | JPY | 2,114 | 2,119 | 2,098 | 2,110 | 2,110 | -33 (-1.54%) | 12,600 |
25 Feb 2020 | JPY | 2,110 | 2,177 | 2,110 | 2,143 | 2,143 | -77 (-3.47%) | 8,700 |
21 Feb 2020 | JPY | 2,188 | 2,220 | 2,188 | 2,220 | 2,220 | +29 (+1.32%) | 2,800 |
20 Feb 2020 | JPY | 2,210 | 2,240 | 2,185 | 2,191 | 2,191 | +3 (+0.14%) | 3,000 |
19 Feb 2020 | JPY | 2,170 | 2,205 | 2,170 | 2,188 | 2,188 | +20 (+0.92%) | 4,100 |
18 Feb 2020 | JPY | 2,201 | 2,205 | 2,168 | 2,168 | 2,168 | -54 (-2.43%) | 8,300 |
17 Feb 2020 | JPY | 2,248 | 2,248 | 2,208 | 2,222 | 2,222 | -26 (-1.16%) | 6,300 |
14 Feb 2020 | JPY | 2,254 | 2,261 | 2,225 | 2,248 | 2,248 | -14 (-0.62%) | 6,500 |
13 Feb 2020 | JPY | 2,228 | 2,278 | 2,218 | 2,262 | 2,262 | +56 (+2.54%) | 12,300 |
12 Feb 2020 | JPY | 2,197 | 2,214 | 2,180 | 2,206 | 2,206 | +2 (+0.09%) | 11,800 |
10 Feb 2020 | JPY | 2,210 | 2,210 | 2,180 | 2,204 | 2,204 | -5 (-0.23%) | 11,600 |
7 Feb 2020 | JPY | 2,230 | 2,230 | 2,188 | 2,209 | 2,209 | -3 (-0.14%) | 7,600 |
6 Feb 2020 | JPY | 2,201 | 2,233 | 2,201 | 2,212 | 2,212 | +13 (+0.59%) | 7,500 |
5 Feb 2020 | JPY | 2,194 | 2,199 | 2,172 | 2,199 | 2,199 | +30 (+1.38%) | 5,100 |
4 Feb 2020 | JPY | 2,155 | 2,170 | 2,145 | 2,169 | 2,169 | +9 (+0.42%) | 4,600 |