Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | JPY | 1,551 | 1,598 | 1,510 | 1,562 | 1,562 | +34 (+2.23%) | 69,200 |
9 Mar 2020 | JPY | 1,577 | 1,630 | 1,507 | 1,528 | 1,528 | -89 (-5.50%) | 47,500 |
6 Mar 2020 | JPY | 1,610 | 1,639 | 1,577 | 1,617 | 1,617 | -31 (-1.88%) | 71,300 |
5 Mar 2020 | JPY | 1,610 | 1,659 | 1,593 | 1,648 | 1,648 | +48 (+3%) | 272,700 |
4 Mar 2020 | JPY | 1,636 | 1,650 | 1,592 | 1,600 | 1,600 | -70 (-4.19%) | 54,500 |
3 Mar 2020 | JPY | 1,617 | 1,698 | 1,601 | 1,670 | 1,670 | +79 (+4.97%) | 49,700 |
2 Mar 2020 | JPY | 1,561 | 1,628 | 1,540 | 1,591 | 1,591 | +81 (+5.36%) | 33,800 |
28 Feb 2020 | JPY | 1,590 | 1,604 | 1,510 | 1,510 | 1,510 | -133 (-8.09%) | 30,100 |
27 Feb 2020 | JPY | 1,658 | 1,661 | 1,598 | 1,643 | 1,643 | -24 (-1.44%) | 36,600 |
26 Feb 2020 | JPY | 1,689 | 1,689 | 1,597 | 1,667 | 1,667 | +11 (+0.66%) | 40,800 |
25 Feb 2020 | JPY | 1,641 | 1,680 | 1,624 | 1,656 | 1,656 | -42 (-2.47%) | 61,600 |
21 Feb 2020 | JPY | 1,699 | 1,699 | 1,654 | 1,698 | 1,698 | +10 (+0.59%) | 38,300 |
20 Feb 2020 | JPY | 1,660 | 1,689 | 1,649 | 1,688 | 1,688 | -12 (-0.71%) | 49,800 |
19 Feb 2020 | JPY | 1,669 | 1,700 | 1,620 | 1,700 | 1,700 | +30 (+1.80%) | 54,200 |
18 Feb 2020 | JPY | 1,648 | 1,688 | 1,588 | 1,670 | 1,670 | +22 (+1.33%) | 111,000 |
17 Feb 2020 | JPY | 1,600 | 1,661 | 1,551 | 1,648 | 1,648 | +287 (+21.09%) | 149,700 |
14 Feb 2020 | JPY | 1,339 | 1,368 | 1,329 | 1,361 | 1,361 | +22 (+1.64%) | 4,800 |
13 Feb 2020 | JPY | 1,320 | 1,339 | 1,315 | 1,339 | 1,339 | -1 (-0.07%) | 2,600 |
12 Feb 2020 | JPY | 1,287 | 1,340 | 1,286 | 1,340 | 1,340 | +55 (+4.28%) | 9,300 |
10 Feb 2020 | JPY | 1,284 | 1,300 | 1,284 | 1,285 | 1,285 | -45 (-3.38%) | 9,900 |
7 Feb 2020 | JPY | 1,322 | 1,340 | 1,315 | 1,330 | 1,330 | +3 (+0.23%) | 1,500 |
6 Feb 2020 | JPY | 1,332 | 1,332 | 1,309 | 1,327 | 1,327 | -6 (-0.45%) | 2,200 |
5 Feb 2020 | JPY | 1,329 | 1,333 | 1,309 | 1,333 | 1,333 | +23 (+1.76%) | 2,800 |
4 Feb 2020 | JPY | 1,307 | 1,310 | 1,305 | 1,310 | 1,310 | +1 (+0.08%) | 500 |
3 Feb 2020 | JPY | 1,270 | 1,309 | 1,270 | 1,309 | 1,309 | +9 (+0.69%) | 900 |
31 Jan 2020 | JPY | 1,287 | 1,302 | 1,287 | 1,300 | 1,300 | -3 (-0.23%) | 900 |
30 Jan 2020 | JPY | 1,287 | 1,303 | 1,287 | 1,303 | 1,303 | -13 (-0.99%) | 1,100 |
29 Jan 2020 | JPY | 1,296 | 1,316 | 1,296 | 1,316 | 1,316 | 0.0 (0.0%) | 800 |
28 Jan 2020 | JPY | 1,296 | 1,316 | 1,296 | 1,316 | 1,316 | +19 (+1.46%) | 800 |
27 Jan 2020 | JPY | 1,315 | 1,315 | 1,290 | 1,297 | 1,297 | -11 (-0.84%) | 3,600 |