Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2020 | JPY | 1,042 | 1,180 | 1,025 | 1,150 | 1,150 | +91 (+8.59%) | 2,423,400 |
16 Mar 2020 | JPY | 1,117 | 1,175 | 1,051 | 1,059 | 1,059 | -24 (-2.22%) | 1,835,100 |
13 Mar 2020 | JPY | 1,001 | 1,147 | 985 | 1,083 | 1,083 | -33 (-2.96%) | 2,365,100 |
12 Mar 2020 | JPY | 1,101 | 1,195 | 1,090 | 1,116 | 1,116 | -34 (-2.96%) | 2,179,500 |
11 Mar 2020 | JPY | 1,228 | 1,290 | 1,142 | 1,150 | 1,150 | -85 (-6.88%) | 2,548,300 |
10 Mar 2020 | JPY | 1,124 | 1,431 | 1,049 | 1,235 | 1,235 | +104 (+9.20%) | 4,441,000 |
9 Mar 2020 | JPY | 1,161 | 1,204 | 1,067 | 1,131 | 1,131 | -150 (-11.71%) | 2,507,100 |
6 Mar 2020 | JPY | 1,371 | 1,380 | 1,256 | 1,281 | 1,281 | -128 (-9.08%) | 1,563,100 |
5 Mar 2020 | JPY | 1,443 | 1,448 | 1,345 | 1,409 | 1,409 | +26 (+1.88%) | 1,397,100 |
4 Mar 2020 | JPY | 1,341 | 1,424 | 1,291 | 1,383 | 1,383 | +20 (+1.47%) | 1,587,400 |
3 Mar 2020 | JPY | 1,547 | 1,662 | 1,348 | 1,363 | 1,363 | -224 (-14.11%) | 4,065,700 |
2 Mar 2020 | JPY | 1,480 | 1,587 | 1,367 | 1,587 | 1,587 | +300 (+23.31%) | 1,518,800 |
28 Feb 2020 | JPY | 1,271 | 1,348 | 1,225 | 1,287 | 1,287 | -73 (-5.37%) | 2,073,900 |
27 Feb 2020 | JPY | 1,481 | 1,498 | 1,336 | 1,360 | 1,360 | -128 (-8.60%) | 2,302,900 |
26 Feb 2020 | JPY | 1,535 | 1,555 | 1,468 | 1,488 | 1,488 | -57 (-3.69%) | 1,801,100 |
25 Feb 2020 | JPY | 1,515 | 1,580 | 1,511 | 1,545 | 1,545 | -151 (-8.90%) | 1,512,500 |
21 Feb 2020 | JPY | 1,739 | 1,742 | 1,695 | 1,696 | 1,696 | -33 (-1.91%) | 557,200 |
20 Feb 2020 | JPY | 1,790 | 1,797 | 1,720 | 1,729 | 1,729 | -42 (-2.37%) | 564,600 |
19 Feb 2020 | JPY | 1,711 | 1,779 | 1,672 | 1,771 | 1,771 | +7 (+0.40%) | 968,800 |
18 Feb 2020 | JPY | 1,750 | 1,799 | 1,716 | 1,764 | 1,764 | -16 (-0.90%) | 1,129,200 |
17 Feb 2020 | JPY | 1,822 | 1,846 | 1,757 | 1,780 | 1,780 | -71 (-3.84%) | 813,800 |
14 Feb 2020 | JPY | 1,909 | 1,918 | 1,830 | 1,851 | 1,851 | -59 (-3.09%) | 824,000 |
13 Feb 2020 | JPY | 1,884 | 1,923 | 1,877 | 1,910 | 1,910 | +42 (+2.25%) | 571,600 |
12 Feb 2020 | JPY | 1,928 | 1,930 | 1,861 | 1,868 | 1,868 | -39 (-2.05%) | 586,600 |
10 Feb 2020 | JPY | 1,874 | 1,919 | 1,860 | 1,907 | 1,907 | -7 (-0.37%) | 520,500 |
7 Feb 2020 | JPY | 1,981 | 1,993 | 1,899 | 1,914 | 1,914 | -72 (-3.63%) | 860,400 |
6 Feb 2020 | JPY | 1,923 | 1,992 | 1,906 | 1,986 | 1,986 | +73 (+3.82%) | 597,600 |
5 Feb 2020 | JPY | 1,996 | 2,006 | 1,900 | 1,913 | 1,913 | -28 (-1.44%) | 975,700 |
4 Feb 2020 | JPY | 1,880 | 1,946 | 1,857 | 1,941 | 1,941 | +53 (+2.81%) | 778,600 |
3 Feb 2020 | JPY | 1,900 | 1,969 | 1,859 | 1,888 | 1,888 | +42 (+2.28%) | 1,227,400 |