Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2020 | JPY | 1,515 | 1,575 | 1,415 | 1,428 | 1,428 | -60 (-4.03%) | 723,100 |
13 Mar 2020 | JPY | 1,484 | 1,552 | 1,415 | 1,488 | 1,488 | -140 (-8.60%) | 944,900 |
12 Mar 2020 | JPY | 1,703 | 1,742 | 1,604 | 1,628 | 1,628 | -155 (-8.69%) | 671,600 |
11 Mar 2020 | JPY | 1,828 | 1,856 | 1,783 | 1,783 | 1,783 | -55 (-2.99%) | 472,100 |
10 Mar 2020 | JPY | 1,722 | 1,846 | 1,687 | 1,838 | 1,838 | +103 (+5.94%) | 980,200 |
9 Mar 2020 | JPY | 1,845 | 1,878 | 1,716 | 1,735 | 1,735 | -191 (-9.92%) | 732,300 |
6 Mar 2020 | JPY | 2,040 | 2,043 | 1,914 | 1,926 | 1,926 | -157 (-7.54%) | 637,800 |
5 Mar 2020 | JPY | 2,160 | 2,173 | 2,065 | 2,083 | 2,083 | -29 (-1.37%) | 476,800 |
4 Mar 2020 | JPY | 2,083 | 2,159 | 2,042 | 2,112 | 2,112 | -25 (-1.17%) | 507,400 |
3 Mar 2020 | JPY | 2,274 | 2,292 | 2,116 | 2,137 | 2,137 | -46 (-2.11%) | 549,700 |
2 Mar 2020 | JPY | 2,125 | 2,249 | 2,110 | 2,183 | 2,183 | +33 (+1.53%) | 708,100 |
28 Feb 2020 | JPY | 2,212 | 2,258 | 2,133 | 2,150 | 2,150 | -134 (-5.87%) | 571,100 |
27 Feb 2020 | JPY | 2,403 | 2,418 | 2,240 | 2,284 | 2,284 | -134 (-5.54%) | 595,400 |
26 Feb 2020 | JPY | 2,361 | 2,443 | 2,340 | 2,418 | 2,418 | +14 (+0.58%) | 677,400 |
25 Feb 2020 | JPY | 2,383 | 2,416 | 2,358 | 2,404 | 2,404 | -179 (-6.93%) | 824,100 |
21 Feb 2020 | JPY | 2,643 | 2,700 | 2,573 | 2,583 | 2,583 | -106 (-3.94%) | 429,300 |
20 Feb 2020 | JPY | 2,675 | 2,795 | 2,675 | 2,689 | 2,689 | +48 (+1.82%) | 592,400 |
19 Feb 2020 | JPY | 2,650 | 2,686 | 2,635 | 2,641 | 2,641 | +12 (+0.46%) | 312,400 |
18 Feb 2020 | JPY | 2,733 | 2,735 | 2,590 | 2,629 | 2,629 | -147 (-5.30%) | 542,000 |
17 Feb 2020 | JPY | 2,779 | 2,902 | 2,775 | 2,776 | 2,776 | -38 (-1.35%) | 845,500 |
14 Feb 2020 | JPY | 2,743 | 2,819 | 2,732 | 2,814 | 2,814 | +108 (+3.99%) | 469,200 |
13 Feb 2020 | JPY | 2,686 | 2,738 | 2,671 | 2,706 | 2,706 | -30 (-1.10%) | 502,100 |
12 Feb 2020 | JPY | 2,593 | 2,818 | 2,593 | 2,736 | 2,736 | +165 (+6.42%) | 1,178,500 |
10 Feb 2020 | JPY | 2,600 | 2,677 | 2,533 | 2,571 | 2,571 | -57 (-2.17%) | 856,300 |
7 Feb 2020 | JPY | 2,544 | 2,712 | 2,502 | 2,628 | 2,628 | -266 (-9.19%) | 2,372,900 |
6 Feb 2020 | JPY | 2,884 | 2,907 | 2,861 | 2,894 | 2,894 | +36 (+1.26%) | 572,500 |
5 Feb 2020 | JPY | 2,868 | 2,900 | 2,853 | 2,858 | 2,858 | +48 (+1.71%) | 394,200 |
4 Feb 2020 | JPY | 2,764 | 2,815 | 2,727 | 2,810 | 2,810 | -2 (-0.07%) | 392,700 |
3 Feb 2020 | JPY | 2,670 | 2,846 | 2,655 | 2,812 | 2,812 | +13 (+0.46%) | 516,700 |
31 Jan 2020 | JPY | 2,826 | 2,879 | 2,791 | 2,799 | 2,799 | -3 (-0.11%) | 385,100 |