Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | JPY | 2,660 | 2,783 | 2,536 | 2,748 | 2,748 | +65 (+2.42%) | 23,200 |
9 Mar 2020 | JPY | 2,820 | 2,820 | 2,665 | 2,683 | 2,683 | -179 (-6.25%) | 31,200 |
6 Mar 2020 | JPY | 2,890 | 2,918 | 2,861 | 2,862 | 2,862 | -64 (-2.19%) | 24,200 |
5 Mar 2020 | JPY | 2,960 | 2,963 | 2,894 | 2,926 | 2,926 | -8 (-0.27%) | 29,000 |
4 Mar 2020 | JPY | 2,990 | 2,995 | 2,910 | 2,934 | 2,934 | -61 (-2.04%) | 25,600 |
3 Mar 2020 | JPY | 3,260 | 3,285 | 2,995 | 2,995 | 2,995 | -195 (-6.11%) | 25,600 |
2 Mar 2020 | JPY | 2,975 | 3,200 | 2,971 | 3,190 | 3,190 | +145 (+4.76%) | 20,000 |
28 Feb 2020 | JPY | 3,100 | 3,130 | 3,035 | 3,045 | 3,045 | -110 (-3.49%) | 22,600 |
27 Feb 2020 | JPY | 3,190 | 3,190 | 3,115 | 3,155 | 3,155 | -40 (-1.25%) | 15,000 |
26 Feb 2020 | JPY | 3,160 | 3,210 | 3,130 | 3,195 | 3,195 | +15 (+0.47%) | 13,300 |
25 Feb 2020 | JPY | 3,115 | 3,260 | 3,115 | 3,180 | 3,180 | -215 (-6.33%) | 18,600 |
21 Feb 2020 | JPY | 3,335 | 3,405 | 3,325 | 3,395 | 3,395 | +60 (+1.80%) | 6,600 |
20 Feb 2020 | JPY | 3,430 | 3,430 | 3,325 | 3,335 | 3,335 | -25 (-0.74%) | 11,200 |
19 Feb 2020 | JPY | 3,340 | 3,370 | 3,335 | 3,360 | 3,360 | +15 (+0.45%) | 8,200 |
18 Feb 2020 | JPY | 3,405 | 3,405 | 3,340 | 3,345 | 3,345 | -55 (-1.62%) | 5,500 |
17 Feb 2020 | JPY | 3,415 | 3,420 | 3,365 | 3,400 | 3,400 | -70 (-2.02%) | 9,100 |
14 Feb 2020 | JPY | 3,550 | 3,550 | 3,455 | 3,470 | 3,470 | -85 (-2.39%) | 15,000 |
13 Feb 2020 | JPY | 3,560 | 3,575 | 3,540 | 3,555 | 3,555 | -5 (-0.14%) | 7,200 |
12 Feb 2020 | JPY | 3,575 | 3,585 | 3,530 | 3,560 | 3,560 | -40 (-1.11%) | 13,200 |
10 Feb 2020 | JPY | 3,625 | 3,640 | 3,585 | 3,600 | 3,600 | -30 (-0.83%) | 9,800 |
7 Feb 2020 | JPY | 3,655 | 3,655 | 3,605 | 3,630 | 3,630 | -40 (-1.09%) | 9,500 |
6 Feb 2020 | JPY | 3,655 | 3,710 | 3,655 | 3,670 | 3,670 | +15 (+0.41%) | 14,100 |
5 Feb 2020 | JPY | 3,615 | 3,675 | 3,595 | 3,655 | 3,655 | +65 (+1.81%) | 7,400 |
4 Feb 2020 | JPY | 3,530 | 3,590 | 3,530 | 3,590 | 3,590 | +40 (+1.13%) | 4,900 |
3 Feb 2020 | JPY | 3,490 | 3,560 | 3,485 | 3,550 | 3,550 | -30 (-0.84%) | 6,000 |
31 Jan 2020 | JPY | 3,535 | 3,580 | 3,535 | 3,580 | 3,580 | +40 (+1.13%) | 6,400 |
30 Jan 2020 | JPY | 3,620 | 3,620 | 3,540 | 3,540 | 3,540 | -80 (-2.21%) | 11,000 |
29 Jan 2020 | JPY | 3,580 | 3,625 | 3,570 | 3,620 | 3,620 | +10 (+0.28%) | 11,500 |
28 Jan 2020 | JPY | 3,535 | 3,625 | 3,525 | 3,610 | 3,610 | +5 (+0.14%) | 10,700 |
27 Jan 2020 | JPY | 3,580 | 3,675 | 3,575 | 3,605 | 3,605 | -55 (-1.50%) | 13,300 |