Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2020 | JPY | 849 | 865 | 810 | 818 | 818 | -30 (-3.54%) | 287,700 |
13 Mar 2020 | JPY | 846 | 867 | 812 | 848 | 848 | -55 (-6.09%) | 458,600 |
12 Mar 2020 | JPY | 918 | 954 | 902 | 903 | 903 | -45 (-4.75%) | 377,500 |
11 Mar 2020 | JPY | 989 | 997 | 947 | 948 | 948 | -48 (-4.82%) | 250,600 |
10 Mar 2020 | JPY | 940 | 999 | 927 | 996 | 996 | +11 (+1.12%) | 254,800 |
9 Mar 2020 | JPY | 1,010 | 1,026 | 969 | 985 | 985 | -65 (-6.19%) | 269,400 |
6 Mar 2020 | JPY | 1,081 | 1,089 | 1,050 | 1,050 | 1,050 | -61 (-5.49%) | 216,800 |
5 Mar 2020 | JPY | 1,128 | 1,128 | 1,104 | 1,111 | 1,111 | +12 (+1.09%) | 163,400 |
4 Mar 2020 | JPY | 1,095 | 1,125 | 1,089 | 1,099 | 1,099 | -13 (-1.17%) | 206,300 |
3 Mar 2020 | JPY | 1,157 | 1,161 | 1,112 | 1,112 | 1,112 | -21 (-1.85%) | 251,000 |
2 Mar 2020 | JPY | 1,102 | 1,157 | 1,101 | 1,133 | 1,133 | +26 (+2.35%) | 202,800 |
28 Feb 2020 | JPY | 1,111 | 1,140 | 1,104 | 1,107 | 1,107 | -60 (-5.14%) | 255,200 |
27 Feb 2020 | JPY | 1,188 | 1,194 | 1,164 | 1,167 | 1,167 | -33 (-2.75%) | 262,500 |
26 Feb 2020 | JPY | 1,189 | 1,206 | 1,177 | 1,200 | 1,200 | -12 (-0.99%) | 219,400 |
25 Feb 2020 | JPY | 1,212 | 1,234 | 1,210 | 1,212 | 1,212 | -72 (-5.61%) | 143,400 |
21 Feb 2020 | JPY | 1,309 | 1,316 | 1,281 | 1,284 | 1,284 | -36 (-2.73%) | 108,400 |
20 Feb 2020 | JPY | 1,343 | 1,343 | 1,316 | 1,320 | 1,320 | -9 (-0.68%) | 129,700 |
19 Feb 2020 | JPY | 1,313 | 1,339 | 1,305 | 1,329 | 1,329 | +13 (+0.99%) | 172,300 |
18 Feb 2020 | JPY | 1,359 | 1,360 | 1,310 | 1,316 | 1,316 | -47 (-3.45%) | 203,300 |
17 Feb 2020 | JPY | 1,367 | 1,373 | 1,337 | 1,363 | 1,363 | -18 (-1.30%) | 180,600 |
14 Feb 2020 | JPY | 1,407 | 1,411 | 1,374 | 1,381 | 1,381 | -33 (-2.33%) | 106,100 |
13 Feb 2020 | JPY | 1,406 | 1,418 | 1,393 | 1,414 | 1,414 | +3 (+0.21%) | 126,600 |
12 Feb 2020 | JPY | 1,406 | 1,422 | 1,392 | 1,411 | 1,411 | -16 (-1.12%) | 211,700 |
10 Feb 2020 | JPY | 1,417 | 1,430 | 1,390 | 1,427 | 1,427 | -3 (-0.21%) | 134,400 |
7 Feb 2020 | JPY | 1,442 | 1,453 | 1,421 | 1,430 | 1,430 | +2 (+0.14%) | 194,800 |
6 Feb 2020 | JPY | 1,442 | 1,442 | 1,414 | 1,428 | 1,428 | -19 (-1.31%) | 182,300 |
5 Feb 2020 | JPY | 1,429 | 1,452 | 1,427 | 1,447 | 1,447 | +31 (+2.19%) | 230,500 |
4 Feb 2020 | JPY | 1,401 | 1,420 | 1,395 | 1,416 | 1,416 | +30 (+2.16%) | 194,200 |
3 Feb 2020 | JPY | 1,366 | 1,390 | 1,346 | 1,386 | 1,386 | -10 (-0.72%) | 260,700 |
31 Jan 2020 | JPY | 1,423 | 1,429 | 1,383 | 1,396 | 1,396 | -26 (-1.83%) | 314,400 |