Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2020 | JPY | 903 | 952 | 875 | 890 | 890 | +20 (+2.30%) | 21,300 |
13 Mar 2020 | JPY | 851 | 900 | 850 | 870 | 870 | -77 (-8.13%) | 24,900 |
12 Mar 2020 | JPY | 987 | 998 | 910 | 947 | 947 | -43 (-4.34%) | 22,900 |
11 Mar 2020 | JPY | 1,081 | 1,081 | 973 | 990 | 990 | -31 (-3.04%) | 33,400 |
10 Mar 2020 | JPY | 973 | 1,038 | 921 | 1,021 | 1,021 | -1 (-0.10%) | 26,400 |
9 Mar 2020 | JPY | 1,070 | 1,094 | 1,011 | 1,022 | 1,022 | -98 (-8.75%) | 17,900 |
6 Mar 2020 | JPY | 1,157 | 1,170 | 1,120 | 1,120 | 1,120 | -67 (-5.64%) | 7,200 |
5 Mar 2020 | JPY | 1,197 | 1,218 | 1,187 | 1,187 | 1,187 | -2 (-0.17%) | 7,600 |
4 Mar 2020 | JPY | 1,159 | 1,207 | 1,153 | 1,189 | 1,189 | +24 (+2.06%) | 4,300 |
3 Mar 2020 | JPY | 1,215 | 1,216 | 1,155 | 1,165 | 1,165 | -23 (-1.94%) | 7,700 |
2 Mar 2020 | JPY | 1,071 | 1,212 | 1,070 | 1,188 | 1,188 | +113 (+10.51%) | 14,800 |
28 Feb 2020 | JPY | 1,103 | 1,136 | 1,072 | 1,075 | 1,075 | -105 (-8.90%) | 25,100 |
27 Feb 2020 | JPY | 1,240 | 1,264 | 1,166 | 1,180 | 1,180 | -58 (-4.68%) | 24,900 |
26 Feb 2020 | JPY | 1,261 | 1,275 | 1,235 | 1,238 | 1,238 | -34 (-2.67%) | 9,500 |
25 Feb 2020 | JPY | 1,226 | 1,310 | 1,221 | 1,272 | 1,272 | -97 (-7.09%) | 17,900 |
21 Feb 2020 | JPY | 1,373 | 1,376 | 1,365 | 1,369 | 1,369 | -4 (-0.29%) | 3,000 |
20 Feb 2020 | JPY | 1,359 | 1,375 | 1,350 | 1,373 | 1,373 | +23 (+1.70%) | 5,300 |
19 Feb 2020 | JPY | 1,302 | 1,358 | 1,302 | 1,350 | 1,350 | +42 (+3.21%) | 5,500 |
18 Feb 2020 | JPY | 1,330 | 1,330 | 1,304 | 1,308 | 1,308 | -37 (-2.75%) | 3,600 |
17 Feb 2020 | JPY | 1,302 | 1,345 | 1,283 | 1,345 | 1,345 | +20 (+1.51%) | 13,200 |
14 Feb 2020 | JPY | 1,352 | 1,372 | 1,325 | 1,325 | 1,325 | -56 (-4.06%) | 15,200 |
13 Feb 2020 | JPY | 1,408 | 1,410 | 1,371 | 1,381 | 1,381 | -41 (-2.88%) | 13,900 |
12 Feb 2020 | JPY | 1,355 | 1,422 | 1,320 | 1,422 | 1,422 | +97 (+7.32%) | 55,300 |
10 Feb 2020 | JPY | 1,271 | 1,332 | 1,258 | 1,325 | 1,325 | +46 (+3.60%) | 22,500 |
7 Feb 2020 | JPY | 1,293 | 1,293 | 1,254 | 1,279 | 1,279 | -6 (-0.47%) | 10,100 |
6 Feb 2020 | JPY | 1,285 | 1,293 | 1,273 | 1,285 | 1,285 | +21 (+1.66%) | 7,900 |
5 Feb 2020 | JPY | 1,243 | 1,273 | 1,235 | 1,264 | 1,264 | +25 (+2.02%) | 7,200 |
4 Feb 2020 | JPY | 1,196 | 1,241 | 1,188 | 1,239 | 1,239 | +71 (+6.08%) | 8,000 |
3 Feb 2020 | JPY | 1,170 | 1,183 | 1,162 | 1,168 | 1,168 | -22 (-1.85%) | 12,400 |
31 Jan 2020 | JPY | 1,170 | 1,193 | 1,170 | 1,190 | 1,190 | +9 (+0.76%) | 8,100 |