Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | JPY | 1,030 | 1,080 | 993 | 1,063 | 1,063 | -38 (-3.45%) | 4,690,300 |
9 Mar 2020 | JPY | 1,170 | 1,179 | 1,095 | 1,101 | 1,101 | -153 (-12.20%) | 3,823,300 |
6 Mar 2020 | JPY | 1,287 | 1,300 | 1,243 | 1,254 | 1,254 | -63 (-4.78%) | 1,774,500 |
5 Mar 2020 | JPY | 1,345 | 1,347 | 1,303 | 1,317 | 1,317 | +9 (+0.69%) | 1,592,400 |
4 Mar 2020 | JPY | 1,311 | 1,325 | 1,300 | 1,308 | 1,308 | -28 (-2.10%) | 1,326,000 |
3 Mar 2020 | JPY | 1,372 | 1,382 | 1,333 | 1,336 | 1,336 | -13 (-0.96%) | 2,029,000 |
2 Mar 2020 | JPY | 1,289 | 1,365 | 1,287 | 1,349 | 1,349 | +24 (+1.81%) | 2,320,500 |
28 Feb 2020 | JPY | 1,352 | 1,367 | 1,314 | 1,325 | 1,325 | -73 (-5.22%) | 3,035,000 |
27 Feb 2020 | JPY | 1,422 | 1,422 | 1,384 | 1,398 | 1,398 | -49 (-3.39%) | 2,171,400 |
26 Feb 2020 | JPY | 1,473 | 1,473 | 1,424 | 1,447 | 1,447 | -53 (-3.53%) | 2,232,100 |
25 Feb 2020 | JPY | 1,482 | 1,519 | 1,478 | 1,500 | 1,500 | -66 (-4.21%) | 1,585,900 |
21 Feb 2020 | JPY | 1,541 | 1,584 | 1,530 | 1,566 | 1,566 | +15 (+0.97%) | 1,403,100 |
20 Feb 2020 | JPY | 1,577 | 1,583 | 1,536 | 1,551 | 1,551 | -7 (-0.45%) | 1,280,200 |
19 Feb 2020 | JPY | 1,536 | 1,561 | 1,530 | 1,558 | 1,558 | +17 (+1.10%) | 1,213,900 |
18 Feb 2020 | JPY | 1,533 | 1,552 | 1,514 | 1,541 | 1,541 | -14 (-0.90%) | 1,398,300 |
17 Feb 2020 | JPY | 1,581 | 1,590 | 1,533 | 1,555 | 1,555 | -35 (-2.20%) | 1,111,600 |
14 Feb 2020 | JPY | 1,517 | 1,598 | 1,496 | 1,590 | 1,590 | +62 (+4.06%) | 3,187,700 |
13 Feb 2020 | JPY | 1,549 | 1,553 | 1,500 | 1,528 | 1,528 | -5 (-0.33%) | 1,798,200 |
12 Feb 2020 | JPY | 1,553 | 1,557 | 1,523 | 1,533 | 1,533 | 0.0 (0.0%) | 1,847,700 |
10 Feb 2020 | JPY | 1,545 | 1,550 | 1,527 | 1,533 | 1,533 | -27 (-1.73%) | 1,028,100 |
7 Feb 2020 | JPY | 1,561 | 1,572 | 1,549 | 1,560 | 1,560 | -7 (-0.45%) | 1,225,500 |
6 Feb 2020 | JPY | 1,578 | 1,580 | 1,564 | 1,567 | 1,567 | +32 (+2.08%) | 1,087,100 |
5 Feb 2020 | JPY | 1,548 | 1,552 | 1,532 | 1,535 | 1,535 | +16 (+1.05%) | 1,406,600 |
4 Feb 2020 | JPY | 1,534 | 1,534 | 1,507 | 1,519 | 1,519 | -28 (-1.81%) | 2,028,600 |
3 Feb 2020 | JPY | 1,545 | 1,558 | 1,533 | 1,547 | 1,547 | -50 (-3.13%) | 1,287,600 |
31 Jan 2020 | JPY | 1,606 | 1,611 | 1,583 | 1,597 | 1,597 | +6 (+0.38%) | 1,439,000 |
30 Jan 2020 | JPY | 1,629 | 1,650 | 1,579 | 1,591 | 1,591 | -60 (-3.63%) | 1,252,600 |
29 Jan 2020 | JPY | 1,629 | 1,661 | 1,627 | 1,651 | 1,651 | +26 (+1.60%) | 1,591,800 |
28 Jan 2020 | JPY | 1,616 | 1,647 | 1,610 | 1,625 | 1,625 | -13 (-0.79%) | 1,471,700 |
27 Jan 2020 | JPY | 1,625 | 1,656 | 1,616 | 1,638 | 1,638 | -15 (-0.91%) | 1,159,100 |