Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | JPY | 1,000 | 1,123 | 968 | 1,088 | 1,088 | +39 (+3.72%) | 27,700 |
9 Mar 2020 | JPY | 1,022 | 1,100 | 1,022 | 1,049 | 1,049 | -82 (-7.25%) | 32,400 |
6 Mar 2020 | JPY | 1,158 | 1,158 | 1,126 | 1,131 | 1,131 | -27 (-2.33%) | 12,000 |
5 Mar 2020 | JPY | 1,159 | 1,175 | 1,131 | 1,158 | 1,158 | +11 (+0.96%) | 9,000 |
4 Mar 2020 | JPY | 1,119 | 1,171 | 1,119 | 1,147 | 1,147 | -32 (-2.71%) | 14,800 |
3 Mar 2020 | JPY | 1,196 | 1,200 | 1,170 | 1,179 | 1,179 | +35 (+3.06%) | 13,200 |
2 Mar 2020 | JPY | 1,100 | 1,201 | 1,100 | 1,144 | 1,144 | +41 (+3.72%) | 17,500 |
28 Feb 2020 | JPY | 1,153 | 1,170 | 1,089 | 1,103 | 1,103 | -110 (-9.07%) | 47,700 |
27 Feb 2020 | JPY | 1,268 | 1,268 | 1,207 | 1,213 | 1,213 | -45 (-3.58%) | 12,500 |
26 Feb 2020 | JPY | 1,260 | 1,300 | 1,215 | 1,258 | 1,258 | -3 (-0.24%) | 15,800 |
25 Feb 2020 | JPY | 1,214 | 1,282 | 1,213 | 1,261 | 1,261 | -49 (-3.74%) | 23,700 |
21 Feb 2020 | JPY | 1,286 | 1,310 | 1,284 | 1,310 | 1,310 | +11 (+0.85%) | 7,600 |
20 Feb 2020 | JPY | 1,323 | 1,336 | 1,292 | 1,299 | 1,299 | -24 (-1.81%) | 15,300 |
19 Feb 2020 | JPY | 1,242 | 1,328 | 1,242 | 1,323 | 1,323 | +86 (+6.95%) | 24,800 |
18 Feb 2020 | JPY | 1,241 | 1,271 | 1,223 | 1,237 | 1,237 | -33 (-2.60%) | 20,600 |
17 Feb 2020 | JPY | 1,329 | 1,329 | 1,251 | 1,270 | 1,270 | -67 (-5.01%) | 36,000 |
14 Feb 2020 | JPY | 1,340 | 1,350 | 1,330 | 1,337 | 1,337 | -20 (-1.47%) | 13,000 |
13 Feb 2020 | JPY | 1,368 | 1,370 | 1,346 | 1,357 | 1,357 | -9 (-0.66%) | 13,000 |
12 Feb 2020 | JPY | 1,370 | 1,390 | 1,350 | 1,366 | 1,366 | +20 (+1.49%) | 28,300 |
10 Feb 2020 | JPY | 1,330 | 1,368 | 1,306 | 1,346 | 1,346 | +46 (+3.54%) | 22,600 |
7 Feb 2020 | JPY | 1,369 | 1,369 | 1,294 | 1,300 | 1,300 | -48 (-3.56%) | 34,500 |
6 Feb 2020 | JPY | 1,298 | 1,397 | 1,279 | 1,348 | 1,348 | +74 (+5.81%) | 85,000 |
5 Feb 2020 | JPY | 1,324 | 1,324 | 1,269 | 1,274 | 1,274 | +2 (+0.16%) | 17,400 |
4 Feb 2020 | JPY | 1,237 | 1,285 | 1,228 | 1,272 | 1,272 | +22 (+1.76%) | 12,600 |
3 Feb 2020 | JPY | 1,172 | 1,263 | 1,157 | 1,250 | 1,250 | +4 (+0.32%) | 39,900 |
31 Jan 2020 | JPY | 1,243 | 1,293 | 1,230 | 1,246 | 1,246 | +33 (+2.72%) | 51,700 |
30 Jan 2020 | JPY | 1,286 | 1,302 | 1,164 | 1,213 | 1,213 | -92 (-7.05%) | 82,000 |
29 Jan 2020 | JPY | 1,365 | 1,394 | 1,292 | 1,305 | 1,305 | -64 (-4.67%) | 49,600 |
28 Jan 2020 | JPY | 1,300 | 1,388 | 1,291 | 1,369 | 1,369 | +63 (+4.82%) | 74,100 |
27 Jan 2020 | JPY | 1,294 | 1,337 | 1,248 | 1,306 | 1,306 | -40 (-2.97%) | 54,300 |