Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2020 | JPY | 3,240 | 3,350 | 3,160 | 3,260 | 3,260 | -25 (-0.76%) | 994,400 |
16 Mar 2020 | JPY | 3,390 | 3,455 | 3,265 | 3,285 | 3,285 | -75 (-2.23%) | 619,100 |
13 Mar 2020 | JPY | 3,340 | 3,490 | 3,270 | 3,360 | 3,360 | -315 (-8.57%) | 1,017,500 |
12 Mar 2020 | JPY | 3,790 | 3,800 | 3,625 | 3,675 | 3,675 | -185 (-4.79%) | 838,300 |
11 Mar 2020 | JPY | 3,880 | 3,945 | 3,850 | 3,860 | 3,860 | -20 (-0.52%) | 668,900 |
10 Mar 2020 | JPY | 3,810 | 3,905 | 3,680 | 3,880 | 3,880 | 0.0 (0.0%) | 912,600 |
9 Mar 2020 | JPY | 3,880 | 3,905 | 3,820 | 3,880 | 3,880 | -90 (-2.27%) | 716,200 |
6 Mar 2020 | JPY | 4,040 | 4,040 | 3,950 | 3,970 | 3,970 | -115 (-2.82%) | 631,600 |
5 Mar 2020 | JPY | 4,105 | 4,125 | 4,050 | 4,085 | 4,085 | +50 (+1.24%) | 505,600 |
4 Mar 2020 | JPY | 4,000 | 4,070 | 3,995 | 4,035 | 4,035 | -20 (-0.49%) | 385,600 |
3 Mar 2020 | JPY | 4,210 | 4,225 | 4,055 | 4,055 | 4,055 | -95 (-2.29%) | 437,400 |
2 Mar 2020 | JPY | 4,025 | 4,180 | 4,010 | 4,150 | 4,150 | +80 (+1.97%) | 533,800 |
28 Feb 2020 | JPY | 4,125 | 4,175 | 4,035 | 4,070 | 4,070 | -170 (-4.01%) | 734,800 |
27 Feb 2020 | JPY | 4,315 | 4,315 | 4,235 | 4,240 | 4,240 | -110 (-2.53%) | 521,700 |
26 Feb 2020 | JPY | 4,350 | 4,370 | 4,300 | 4,350 | 4,350 | -65 (-1.47%) | 436,700 |
25 Feb 2020 | JPY | 4,455 | 4,475 | 4,405 | 4,415 | 4,415 | -145 (-3.18%) | 403,600 |
21 Feb 2020 | JPY | 4,625 | 4,640 | 4,560 | 4,560 | 4,560 | -100 (-2.15%) | 313,700 |
20 Feb 2020 | JPY | 4,650 | 4,705 | 4,650 | 4,660 | 4,660 | +10 (+0.22%) | 261,600 |
19 Feb 2020 | JPY | 4,640 | 4,670 | 4,595 | 4,650 | 4,650 | -45 (-0.96%) | 500,800 |
18 Feb 2020 | JPY | 4,745 | 4,755 | 4,660 | 4,695 | 4,695 | -45 (-0.95%) | 308,700 |
17 Feb 2020 | JPY | 4,735 | 4,770 | 4,680 | 4,740 | 4,740 | -35 (-0.73%) | 186,300 |
14 Feb 2020 | JPY | 4,760 | 4,780 | 4,735 | 4,775 | 4,775 | +20 (+0.42%) | 336,600 |
13 Feb 2020 | JPY | 4,775 | 4,785 | 4,720 | 4,755 | 4,755 | -75 (-1.55%) | 415,800 |
12 Feb 2020 | JPY | 4,845 | 4,880 | 4,815 | 4,830 | 4,830 | +10 (+0.21%) | 337,400 |
10 Feb 2020 | JPY | 4,790 | 4,850 | 4,760 | 4,820 | 4,820 | +35 (+0.73%) | 267,400 |
7 Feb 2020 | JPY | 4,800 | 4,840 | 4,755 | 4,785 | 4,785 | -40 (-0.83%) | 257,700 |
6 Feb 2020 | JPY | 4,880 | 4,890 | 4,825 | 4,825 | 4,825 | -35 (-0.72%) | 428,700 |
5 Feb 2020 | JPY | 4,830 | 4,870 | 4,820 | 4,860 | 4,860 | +50 (+1.04%) | 233,600 |
4 Feb 2020 | JPY | 4,725 | 4,810 | 4,710 | 4,810 | 4,810 | +85 (+1.80%) | 414,000 |
3 Feb 2020 | JPY | 4,785 | 4,825 | 4,715 | 4,725 | 4,725 | -100 (-2.07%) | 463,100 |