Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | JPY | 1,290 | 1,347 | 1,265 | 1,344 | 1,344 | -6 (-0.44%) | 213,700 |
9 Mar 2020 | JPY | 1,413 | 1,413 | 1,343 | 1,350 | 1,350 | -104 (-7.15%) | 136,700 |
6 Mar 2020 | JPY | 1,485 | 1,490 | 1,444 | 1,454 | 1,454 | -61 (-4.03%) | 156,000 |
5 Mar 2020 | JPY | 1,543 | 1,545 | 1,507 | 1,515 | 1,515 | +10 (+0.66%) | 94,500 |
4 Mar 2020 | JPY | 1,500 | 1,522 | 1,493 | 1,505 | 1,505 | -10 (-0.66%) | 112,100 |
3 Mar 2020 | JPY | 1,579 | 1,579 | 1,515 | 1,515 | 1,515 | -24 (-1.56%) | 128,400 |
2 Mar 2020 | JPY | 1,504 | 1,557 | 1,499 | 1,539 | 1,539 | +14 (+0.92%) | 134,800 |
28 Feb 2020 | JPY | 1,532 | 1,556 | 1,509 | 1,525 | 1,525 | -58 (-3.66%) | 147,000 |
27 Feb 2020 | JPY | 1,630 | 1,634 | 1,578 | 1,583 | 1,583 | -63 (-3.83%) | 127,500 |
26 Feb 2020 | JPY | 1,607 | 1,646 | 1,603 | 1,646 | 1,646 | +16 (+0.98%) | 127,800 |
25 Feb 2020 | JPY | 1,640 | 1,658 | 1,624 | 1,630 | 1,630 | -87 (-5.07%) | 166,400 |
21 Feb 2020 | JPY | 1,735 | 1,745 | 1,711 | 1,717 | 1,717 | -14 (-0.81%) | 110,200 |
20 Feb 2020 | JPY | 1,714 | 1,741 | 1,700 | 1,731 | 1,731 | -1 (-0.06%) | 226,500 |
19 Feb 2020 | JPY | 1,734 | 1,742 | 1,724 | 1,732 | 1,732 | +2 (+0.12%) | 102,500 |
18 Feb 2020 | JPY | 1,720 | 1,730 | 1,703 | 1,730 | 1,730 | -10 (-0.57%) | 114,800 |
17 Feb 2020 | JPY | 1,773 | 1,773 | 1,733 | 1,740 | 1,740 | -88 (-4.81%) | 89,700 |
14 Feb 2020 | JPY | 1,854 | 1,857 | 1,821 | 1,828 | 1,828 | -47 (-2.51%) | 77,500 |
13 Feb 2020 | JPY | 1,856 | 1,878 | 1,845 | 1,875 | 1,875 | +20 (+1.08%) | 65,200 |
12 Feb 2020 | JPY | 1,852 | 1,862 | 1,838 | 1,855 | 1,855 | -8 (-0.43%) | 43,800 |
10 Feb 2020 | JPY | 1,871 | 1,871 | 1,856 | 1,863 | 1,863 | -11 (-0.59%) | 40,700 |
7 Feb 2020 | JPY | 1,883 | 1,895 | 1,871 | 1,874 | 1,874 | -21 (-1.11%) | 37,600 |
6 Feb 2020 | JPY | 1,899 | 1,916 | 1,895 | 1,895 | 1,895 | -1 (-0.05%) | 74,100 |
5 Feb 2020 | JPY | 1,866 | 1,902 | 1,860 | 1,896 | 1,896 | +31 (+1.66%) | 87,700 |
4 Feb 2020 | JPY | 1,819 | 1,865 | 1,813 | 1,865 | 1,865 | +31 (+1.69%) | 80,500 |
3 Feb 2020 | JPY | 1,838 | 1,849 | 1,829 | 1,834 | 1,834 | -50 (-2.65%) | 95,600 |
31 Jan 2020 | JPY | 1,879 | 1,905 | 1,879 | 1,884 | 1,884 | -5 (-0.26%) | 76,100 |
30 Jan 2020 | JPY | 1,897 | 1,910 | 1,884 | 1,889 | 1,889 | -27 (-1.41%) | 95,600 |
29 Jan 2020 | JPY | 1,896 | 1,918 | 1,887 | 1,916 | 1,916 | +9 (+0.47%) | 85,000 |
28 Jan 2020 | JPY | 1,888 | 1,909 | 1,871 | 1,907 | 1,907 | +2 (+0.10%) | 107,300 |
27 Jan 2020 | JPY | 1,909 | 1,913 | 1,897 | 1,905 | 1,905 | -44 (-2.26%) | 94,200 |