Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2020 | JPY | 1,000 | 1,070 | 970 | 1,070 | 1,070 | +116 (+12.16%) | 1,152,200 |
23 Mar 2020 | JPY | 960 | 972 | 903 | 954 | 954 | -1 (-0.10%) | 1,689,600 |
19 Mar 2020 | JPY | 1,013 | 1,019 | 943 | 955 | 955 | -50 (-4.98%) | 1,340,600 |
18 Mar 2020 | JPY | 1,061 | 1,079 | 1,001 | 1,005 | 1,005 | -53 (-5.01%) | 1,093,500 |
17 Mar 2020 | JPY | 1,028 | 1,075 | 1,002 | 1,058 | 1,058 | +17 (+1.63%) | 988,700 |
16 Mar 2020 | JPY | 1,086 | 1,100 | 1,033 | 1,041 | 1,041 | -27 (-2.53%) | 820,300 |
13 Mar 2020 | JPY | 1,063 | 1,109 | 1,045 | 1,068 | 1,068 | -77 (-6.72%) | 1,031,700 |
12 Mar 2020 | JPY | 1,188 | 1,199 | 1,136 | 1,145 | 1,145 | -65 (-5.37%) | 781,800 |
11 Mar 2020 | JPY | 1,219 | 1,250 | 1,209 | 1,210 | 1,210 | -13 (-1.06%) | 508,300 |
10 Mar 2020 | JPY | 1,170 | 1,230 | 1,133 | 1,223 | 1,223 | +14 (+1.16%) | 873,400 |
9 Mar 2020 | JPY | 1,243 | 1,243 | 1,187 | 1,209 | 1,209 | -62 (-4.88%) | 888,200 |
6 Mar 2020 | JPY | 1,304 | 1,305 | 1,259 | 1,271 | 1,271 | -73 (-5.43%) | 888,700 |
5 Mar 2020 | JPY | 1,376 | 1,381 | 1,337 | 1,344 | 1,344 | -18 (-1.32%) | 788,400 |
4 Mar 2020 | JPY | 1,375 | 1,387 | 1,347 | 1,362 | 1,362 | +24 (+1.79%) | 1,427,900 |
3 Mar 2020 | JPY | 1,380 | 1,386 | 1,338 | 1,338 | 1,338 | -19 (-1.40%) | 562,800 |
2 Mar 2020 | JPY | 1,334 | 1,376 | 1,322 | 1,357 | 1,357 | 0.0 (0.0%) | 483,400 |
28 Feb 2020 | JPY | 1,352 | 1,361 | 1,344 | 1,357 | 1,357 | -46 (-3.28%) | 680,200 |
27 Feb 2020 | JPY | 1,405 | 1,416 | 1,393 | 1,403 | 1,403 | -18 (-1.27%) | 604,200 |
26 Feb 2020 | JPY | 1,432 | 1,432 | 1,393 | 1,421 | 1,421 | -30 (-2.07%) | 531,600 |
25 Feb 2020 | JPY | 1,449 | 1,463 | 1,443 | 1,451 | 1,451 | -59 (-3.91%) | 517,200 |
21 Feb 2020 | JPY | 1,500 | 1,529 | 1,500 | 1,510 | 1,510 | +10 (+0.67%) | 426,100 |
20 Feb 2020 | JPY | 1,486 | 1,506 | 1,473 | 1,500 | 1,500 | +30 (+2.04%) | 775,500 |
19 Feb 2020 | JPY | 1,494 | 1,499 | 1,464 | 1,470 | 1,470 | -20 (-1.34%) | 636,500 |
18 Feb 2020 | JPY | 1,516 | 1,516 | 1,479 | 1,490 | 1,490 | -33 (-2.17%) | 387,300 |
17 Feb 2020 | JPY | 1,534 | 1,535 | 1,511 | 1,523 | 1,523 | -22 (-1.42%) | 322,900 |
14 Feb 2020 | JPY | 1,532 | 1,545 | 1,526 | 1,545 | 1,545 | -5 (-0.32%) | 338,900 |
13 Feb 2020 | JPY | 1,549 | 1,563 | 1,537 | 1,550 | 1,550 | -5 (-0.32%) | 385,200 |
12 Feb 2020 | JPY | 1,609 | 1,609 | 1,545 | 1,555 | 1,555 | -40 (-2.51%) | 528,800 |
10 Feb 2020 | JPY | 1,597 | 1,627 | 1,581 | 1,595 | 1,595 | +15 (+0.95%) | 972,100 |
7 Feb 2020 | JPY | 1,544 | 1,596 | 1,497 | 1,580 | 1,580 | +32 (+2.07%) | 1,009,900 |