Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | JPY | 1,100 | 1,131 | 1,092 | 1,120 | 1,120 | +4 (+0.36%) | 12,700 |
9 Mar 2020 | JPY | 1,130 | 1,134 | 1,112 | 1,116 | 1,116 | -19 (-1.67%) | 14,800 |
6 Mar 2020 | JPY | 1,134 | 1,149 | 1,132 | 1,135 | 1,135 | -6 (-0.53%) | 7,200 |
5 Mar 2020 | JPY | 1,140 | 1,152 | 1,132 | 1,141 | 1,141 | +9 (+0.80%) | 8,800 |
4 Mar 2020 | JPY | 1,133 | 1,139 | 1,126 | 1,132 | 1,132 | -4 (-0.35%) | 9,300 |
3 Mar 2020 | JPY | 1,130 | 1,137 | 1,128 | 1,136 | 1,136 | +8 (+0.71%) | 11,800 |
2 Mar 2020 | JPY | 1,111 | 1,139 | 1,105 | 1,128 | 1,128 | +14 (+1.26%) | 10,600 |
28 Feb 2020 | JPY | 1,103 | 1,114 | 1,100 | 1,114 | 1,114 | -6 (-0.54%) | 19,600 |
27 Feb 2020 | JPY | 1,128 | 1,133 | 1,120 | 1,120 | 1,120 | -10 (-0.88%) | 11,200 |
26 Feb 2020 | JPY | 1,138 | 1,138 | 1,126 | 1,130 | 1,130 | -8 (-0.70%) | 8,300 |
25 Feb 2020 | JPY | 1,139 | 1,139 | 1,125 | 1,138 | 1,138 | -5 (-0.44%) | 15,800 |
21 Feb 2020 | JPY | 1,142 | 1,148 | 1,140 | 1,143 | 1,143 | -1 (-0.09%) | 4,100 |
20 Feb 2020 | JPY | 1,149 | 1,149 | 1,141 | 1,144 | 1,144 | -5 (-0.44%) | 7,900 |
19 Feb 2020 | JPY | 1,150 | 1,150 | 1,144 | 1,149 | 1,149 | +2 (+0.17%) | 4,600 |
18 Feb 2020 | JPY | 1,140 | 1,148 | 1,139 | 1,147 | 1,147 | +4 (+0.35%) | 7,600 |
17 Feb 2020 | JPY | 1,146 | 1,147 | 1,142 | 1,143 | 1,143 | -12 (-1.04%) | 5,700 |
14 Feb 2020 | JPY | 1,155 | 1,160 | 1,145 | 1,155 | 1,155 | 0.0 (0.0%) | 12,800 |
13 Feb 2020 | JPY | 1,145 | 1,155 | 1,140 | 1,155 | 1,155 | +12 (+1.05%) | 12,600 |
12 Feb 2020 | JPY | 1,141 | 1,145 | 1,139 | 1,143 | 1,143 | +2 (+0.18%) | 9,400 |
10 Feb 2020 | JPY | 1,140 | 1,141 | 1,139 | 1,141 | 1,141 | 0.0 (0.0%) | 4,600 |
7 Feb 2020 | JPY | 1,137 | 1,142 | 1,137 | 1,141 | 1,141 | +4 (+0.35%) | 2,100 |
6 Feb 2020 | JPY | 1,136 | 1,143 | 1,136 | 1,137 | 1,137 | +1 (+0.09%) | 4,700 |
5 Feb 2020 | JPY | 1,141 | 1,141 | 1,135 | 1,136 | 1,136 | -4 (-0.35%) | 14,800 |
4 Feb 2020 | JPY | 1,136 | 1,140 | 1,136 | 1,140 | 1,140 | -1 (-0.09%) | 3,300 |
3 Feb 2020 | JPY | 1,140 | 1,141 | 1,137 | 1,141 | 1,141 | +1 (+0.09%) | 4,300 |
31 Jan 2020 | JPY | 1,136 | 1,144 | 1,136 | 1,140 | 1,140 | +2 (+0.18%) | 3,000 |
30 Jan 2020 | JPY | 1,142 | 1,144 | 1,138 | 1,138 | 1,138 | -2 (-0.18%) | 5,200 |
29 Jan 2020 | JPY | 1,141 | 1,145 | 1,132 | 1,140 | 1,140 | +3 (+0.26%) | 9,500 |
28 Jan 2020 | JPY | 1,125 | 1,144 | 1,125 | 1,137 | 1,137 | +7 (+0.62%) | 8,900 |
27 Jan 2020 | JPY | 1,141 | 1,145 | 1,128 | 1,130 | 1,130 | -8 (-0.70%) | 31,400 |