Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2020 | JPY | 1,127 | 1,138.3334 | 1,086 | 1,088.6666 | 1,088.6666 | +8.333 (+0.77%) | 14,976,000 |
17 Mar 2020 | JPY | 1,056 | 1,097.3334 | 1,037.6666 | 1,080.3334 | 1,080.3334 | +1 (+0.09%) | 15,244,200 |
16 Mar 2020 | JPY | 1,122 | 1,139.6666 | 1,074.3334 | 1,079.3334 | 1,079.3334 | -61.333 (-5.38%) | 15,658,200 |
13 Mar 2020 | JPY | 1,155 | 1,180.6666 | 1,110.3334 | 1,140.6666 | 1,140.6666 | -81 (-6.63%) | 17,695,500 |
12 Mar 2020 | JPY | 1,224.6666 | 1,248 | 1,194.6666 | 1,221.6666 | 1,221.6666 | -24 (-1.93%) | 12,520,200 |
11 Mar 2020 | JPY | 1,237 | 1,274.3334 | 1,236.6666 | 1,245.6666 | 1,245.6666 | +5 (+0.40%) | 10,350,000 |
10 Mar 2020 | JPY | 1,270.3334 | 1,271 | 1,212 | 1,240.6666 | 1,240.6666 | -12.333 (-0.98%) | 12,574,200 |
9 Mar 2020 | JPY | 1,250 | 1,269.3334 | 1,238.6666 | 1,253 | 1,253 | -27.667 (-2.16%) | 15,113,100 |
6 Mar 2020 | JPY | 1,282 | 1,293 | 1,261 | 1,280.6666 | 1,280.6666 | +71.333 (+5.90%) | 23,039,400 |
5 Mar 2020 | JPY | 1,195.3334 | 1,212 | 1,174.3334 | 1,209.3334 | 1,209.3334 | +28 (+2.37%) | 9,890,400 |
4 Mar 2020 | JPY | 1,200 | 1,212.6666 | 1,180.3334 | 1,181.3334 | 1,181.3334 | -31.667 (-2.61%) | 9,489,300 |
3 Mar 2020 | JPY | 1,263.3334 | 1,266.6666 | 1,210.6666 | 1,213 | 1,213 | -34.333 (-2.75%) | 10,056,300 |
2 Mar 2020 | JPY | 1,207.6666 | 1,267 | 1,205.3334 | 1,247.3334 | 1,247.3334 | +15.333 (+1.24%) | 9,990,300 |
28 Feb 2020 | JPY | 1,219.6666 | 1,260.6666 | 1,217 | 1,232 | 1,232 | -9 (-0.73%) | 14,107,200 |
27 Feb 2020 | JPY | 1,274.6666 | 1,280 | 1,233.6666 | 1,241 | 1,241 | -63 (-4.83%) | 10,321,500 |
26 Feb 2020 | JPY | 1,303 | 1,312 | 1,284 | 1,304 | 1,304 | +7.667 (+0.59%) | 9,810,300 |
25 Feb 2020 | JPY | 1,272.3334 | 1,321 | 1,269 | 1,296.3334 | 1,296.3334 | -16 (-1.22%) | 12,147,000 |
21 Feb 2020 | JPY | 1,317 | 1,323 | 1,279 | 1,312.3334 | 1,312.3334 | +5.667 (+0.43%) | 15,346,800 |
20 Feb 2020 | JPY | 1,439.6666 | 1,445.6666 | 1,301.6666 | 1,306.6666 | 1,306.6666 | -125.333 (-8.75%) | 17,331,300 |
19 Feb 2020 | JPY | 1,429.3334 | 1,435.3334 | 1,415.3334 | 1,432 | 1,432 | -0.333 (-0.02%) | 4,694,700 |
18 Feb 2020 | JPY | 1,433 | 1,439.3334 | 1,423.3334 | 1,432.3334 | 1,432.3334 | -0.667 (-0.05%) | 3,188,400 |
17 Feb 2020 | JPY | 1,421.3334 | 1,434.6666 | 1,412.6666 | 1,433 | 1,433 | +0.667 (+0.05%) | 2,728,200 |
14 Feb 2020 | JPY | 1,416.6666 | 1,432.6666 | 1,406.6666 | 1,432.3334 | 1,432.3334 | +13.333 (+0.94%) | 4,814,700 |
13 Feb 2020 | JPY | 1,433 | 1,444.3334 | 1,414 | 1,419 | 1,419 | -25.333 (-1.75%) | 5,815,200 |
12 Feb 2020 | JPY | 1,453.6666 | 1,453.6666 | 1,433.6666 | 1,444.3334 | 1,444.3334 | -7.667 (-0.53%) | 5,789,100 |
10 Feb 2020 | JPY | 1,455.3334 | 1,458.3334 | 1,448.3334 | 1,452 | 1,452 | -3.667 (-0.25%) | 3,041,400 |
7 Feb 2020 | JPY | 1,468.6666 | 1,473 | 1,451.3334 | 1,455.6666 | 1,455.6666 | -2 (-0.14%) | 2,946,300 |
6 Feb 2020 | JPY | 1,448.6666 | 1,468 | 1,445.3334 | 1,457.6666 | 1,457.6666 | +32.333 (+2.27%) | 6,053,700 |
5 Feb 2020 | JPY | 1,430.6666 | 1,434 | 1,421.3334 | 1,425.3334 | 1,425.3334 | +4.667 (+0.33%) | 4,408,500 |
4 Feb 2020 | JPY | 1,425.3334 | 1,430.6666 | 1,407 | 1,420.6666 | 1,420.6666 | +2 (+0.14%) | 5,388,600 |