Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2020 | JPY | 4,085 | 4,260 | 3,985 | 4,145 | 4,145 | +75 (+1.84%) | 449,300 |
17 Mar 2020 | JPY | 3,850 | 4,110 | 3,800 | 4,070 | 4,070 | +35 (+0.87%) | 514,600 |
16 Mar 2020 | JPY | 4,215 | 4,365 | 4,005 | 4,035 | 4,035 | -155 (-3.70%) | 355,400 |
13 Mar 2020 | JPY | 4,085 | 4,370 | 3,955 | 4,190 | 4,190 | -315 (-6.99%) | 483,200 |
12 Mar 2020 | JPY | 4,535 | 4,705 | 4,440 | 4,505 | 4,505 | -215 (-4.56%) | 332,400 |
11 Mar 2020 | JPY | 4,890 | 4,940 | 4,720 | 4,720 | 4,720 | -210 (-4.26%) | 247,800 |
10 Mar 2020 | JPY | 4,650 | 4,960 | 4,520 | 4,930 | 4,930 | +160 (+3.35%) | 370,800 |
9 Mar 2020 | JPY | 4,810 | 4,915 | 4,665 | 4,770 | 4,770 | -280 (-5.54%) | 348,500 |
6 Mar 2020 | JPY | 5,250 | 5,300 | 5,020 | 5,050 | 5,050 | -280 (-5.25%) | 252,500 |
5 Mar 2020 | JPY | 5,460 | 5,490 | 5,320 | 5,330 | 5,330 | -30 (-0.56%) | 141,500 |
4 Mar 2020 | JPY | 5,220 | 5,420 | 5,210 | 5,360 | 5,360 | -40 (-0.74%) | 225,400 |
3 Mar 2020 | JPY | 5,650 | 5,680 | 5,300 | 5,400 | 5,400 | -50 (-0.92%) | 433,900 |
2 Mar 2020 | JPY | 5,100 | 5,620 | 5,100 | 5,450 | 5,450 | +260 (+5.01%) | 351,000 |
28 Feb 2020 | JPY | 5,150 | 5,280 | 5,060 | 5,190 | 5,190 | -260 (-4.77%) | 336,600 |
27 Feb 2020 | JPY | 5,630 | 5,650 | 5,410 | 5,450 | 5,450 | -250 (-4.39%) | 265,100 |
26 Feb 2020 | JPY | 5,750 | 5,840 | 5,520 | 5,700 | 5,700 | -100 (-1.72%) | 258,500 |
25 Feb 2020 | JPY | 5,670 | 5,910 | 5,640 | 5,800 | 5,800 | -270 (-4.45%) | 230,100 |
21 Feb 2020 | JPY | 6,210 | 6,270 | 6,030 | 6,070 | 6,070 | -220 (-3.50%) | 312,400 |
20 Feb 2020 | JPY | 6,590 | 6,610 | 6,260 | 6,290 | 6,290 | -300 (-4.55%) | 189,400 |
19 Feb 2020 | JPY | 6,550 | 6,670 | 6,530 | 6,590 | 6,590 | +140 (+2.17%) | 189,500 |
18 Feb 2020 | JPY | 6,420 | 6,510 | 6,350 | 6,450 | 6,450 | -30 (-0.46%) | 175,000 |
17 Feb 2020 | JPY | 6,500 | 6,570 | 6,410 | 6,480 | 6,480 | -180 (-2.70%) | 147,500 |
14 Feb 2020 | JPY | 6,790 | 6,810 | 6,630 | 6,660 | 6,660 | -220 (-3.20%) | 158,600 |
13 Feb 2020 | JPY | 6,930 | 6,940 | 6,820 | 6,880 | 6,880 | -50 (-0.72%) | 120,700 |
12 Feb 2020 | JPY | 6,930 | 7,010 | 6,850 | 6,930 | 6,930 | +100 (+1.46%) | 136,500 |
10 Feb 2020 | JPY | 6,840 | 7,000 | 6,800 | 6,830 | 6,830 | -90 (-1.30%) | 129,800 |
7 Feb 2020 | JPY | 7,150 | 7,210 | 6,860 | 6,920 | 6,920 | -310 (-4.29%) | 240,800 |
6 Feb 2020 | JPY | 7,390 | 7,400 | 7,200 | 7,230 | 7,230 | +80 (+1.12%) | 189,000 |
5 Feb 2020 | JPY | 7,090 | 7,240 | 6,890 | 7,150 | 7,150 | +60 (+0.85%) | 242,900 |
4 Feb 2020 | JPY | 7,100 | 7,160 | 6,670 | 7,090 | 7,090 | -200 (-2.74%) | 383,900 |