Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2020 | JPY | 1,510 | 1,545 | 1,485 | 1,487 | 1,487 | +2 (+0.13%) | 56,300 |
13 Mar 2020 | JPY | 1,494 | 1,544 | 1,437 | 1,485 | 1,485 | -157 (-9.56%) | 83,200 |
12 Mar 2020 | JPY | 1,689 | 1,718 | 1,635 | 1,642 | 1,642 | -87 (-5.03%) | 54,000 |
11 Mar 2020 | JPY | 1,779 | 1,813 | 1,717 | 1,729 | 1,729 | -34 (-1.93%) | 50,900 |
10 Mar 2020 | JPY | 1,636 | 1,777 | 1,611 | 1,763 | 1,763 | +33 (+1.91%) | 70,800 |
9 Mar 2020 | JPY | 1,763 | 1,791 | 1,706 | 1,730 | 1,730 | -113 (-6.13%) | 90,400 |
6 Mar 2020 | JPY | 1,885 | 1,888 | 1,830 | 1,843 | 1,843 | -65 (-3.41%) | 51,200 |
5 Mar 2020 | JPY | 1,935 | 1,935 | 1,896 | 1,908 | 1,908 | +10 (+0.53%) | 31,600 |
4 Mar 2020 | JPY | 1,880 | 1,917 | 1,880 | 1,898 | 1,898 | -17 (-0.89%) | 30,200 |
3 Mar 2020 | JPY | 2,004 | 2,023 | 1,913 | 1,915 | 1,915 | -56 (-2.84%) | 46,900 |
2 Mar 2020 | JPY | 1,868 | 1,999 | 1,857 | 1,971 | 1,971 | +74 (+3.90%) | 60,100 |
28 Feb 2020 | JPY | 1,901 | 1,978 | 1,890 | 1,897 | 1,897 | -142 (-6.96%) | 84,100 |
27 Feb 2020 | JPY | 2,077 | 2,082 | 2,033 | 2,039 | 2,039 | -46 (-2.21%) | 48,800 |
26 Feb 2020 | JPY | 2,087 | 2,087 | 2,062 | 2,085 | 2,085 | -21 (-1.00%) | 42,500 |
25 Feb 2020 | JPY | 2,106 | 2,137 | 2,090 | 2,106 | 2,106 | -100 (-4.53%) | 47,800 |
21 Feb 2020 | JPY | 2,219 | 2,232 | 2,204 | 2,206 | 2,206 | -19 (-0.85%) | 22,000 |
20 Feb 2020 | JPY | 2,248 | 2,258 | 2,225 | 2,225 | 2,225 | -12 (-0.54%) | 12,800 |
19 Feb 2020 | JPY | 2,204 | 2,242 | 2,204 | 2,237 | 2,237 | +31 (+1.41%) | 20,200 |
18 Feb 2020 | JPY | 2,254 | 2,254 | 2,205 | 2,206 | 2,206 | -57 (-2.52%) | 31,100 |
17 Feb 2020 | JPY | 2,300 | 2,305 | 2,260 | 2,263 | 2,263 | -47 (-2.03%) | 46,200 |
14 Feb 2020 | JPY | 2,305 | 2,310 | 2,297 | 2,310 | 2,310 | 0.0 (0.0%) | 39,400 |
13 Feb 2020 | JPY | 2,299 | 2,310 | 2,293 | 2,310 | 2,310 | -2 (-0.09%) | 16,800 |
12 Feb 2020 | JPY | 2,325 | 2,325 | 2,306 | 2,312 | 2,312 | -13 (-0.56%) | 14,200 |
10 Feb 2020 | JPY | 2,340 | 2,343 | 2,325 | 2,325 | 2,325 | -27 (-1.15%) | 23,800 |
7 Feb 2020 | JPY | 2,313 | 2,359 | 2,313 | 2,352 | 2,352 | +16 (+0.68%) | 60,500 |
6 Feb 2020 | JPY | 2,344 | 2,368 | 2,334 | 2,336 | 2,336 | -20 (-0.85%) | 35,300 |
5 Feb 2020 | JPY | 2,340 | 2,359 | 2,338 | 2,356 | 2,356 | +19 (+0.81%) | 32,900 |
4 Feb 2020 | JPY | 2,301 | 2,339 | 2,300 | 2,337 | 2,337 | +26 (+1.13%) | 22,400 |
3 Feb 2020 | JPY | 2,293 | 2,330 | 2,293 | 2,311 | 2,311 | -9 (-0.39%) | 57,700 |
31 Jan 2020 | JPY | 2,293 | 2,325 | 2,293 | 2,320 | 2,320 | +27 (+1.18%) | 29,000 |