Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2020 | JPY | 1,231 | 1,267 | 1,180 | 1,184 | 1,184 | -54 (-4.36%) | 17,867,300 |
17 Mar 2020 | JPY | 1,166 | 1,283 | 1,137 | 1,238 | 1,238 | +12 (+0.98%) | 20,372,400 |
16 Mar 2020 | JPY | 1,297 | 1,326 | 1,218 | 1,226 | 1,226 | -56 (-4.37%) | 13,159,100 |
13 Mar 2020 | JPY | 1,247 | 1,335 | 1,219 | 1,282 | 1,282 | -90 (-6.56%) | 17,764,200 |
12 Mar 2020 | JPY | 1,432 | 1,482 | 1,359 | 1,372 | 1,372 | -105 (-7.11%) | 20,721,900 |
11 Mar 2020 | JPY | 1,541 | 1,563 | 1,477 | 1,477 | 1,477 | -57 (-3.72%) | 14,438,200 |
10 Mar 2020 | JPY | 1,462 | 1,550 | 1,428 | 1,534 | 1,534 | +32 (+2.13%) | 19,724,000 |
9 Mar 2020 | JPY | 1,542 | 1,548 | 1,478 | 1,502 | 1,502 | -120 (-7.40%) | 18,277,500 |
6 Mar 2020 | JPY | 1,657 | 1,670 | 1,611 | 1,622 | 1,622 | -62 (-3.68%) | 9,812,300 |
5 Mar 2020 | JPY | 1,704 | 1,709 | 1,664 | 1,684 | 1,684 | +20 (+1.20%) | 9,071,200 |
4 Mar 2020 | JPY | 1,623 | 1,696 | 1,617 | 1,664 | 1,664 | +2 (+0.12%) | 10,088,400 |
3 Mar 2020 | JPY | 1,753 | 1,754 | 1,662 | 1,662 | 1,662 | -31 (-1.83%) | 12,753,700 |
2 Mar 2020 | JPY | 1,633 | 1,738 | 1,630 | 1,693 | 1,693 | +52 (+3.17%) | 14,870,300 |
28 Feb 2020 | JPY | 1,631 | 1,686 | 1,607 | 1,641 | 1,641 | -57 (-3.36%) | 14,028,200 |
27 Feb 2020 | JPY | 1,820 | 1,824 | 1,694 | 1,698 | 1,698 | -128 (-7.01%) | 17,835,900 |
26 Feb 2020 | JPY | 1,857 | 1,861 | 1,806 | 1,826 | 1,826 | -57 (-3.03%) | 13,255,600 |
25 Feb 2020 | JPY | 1,853 | 1,952 | 1,850 | 1,883 | 1,883 | -84 (-4.27%) | 16,233,200 |
21 Feb 2020 | JPY | 1,891 | 1,983 | 1,881 | 1,967 | 1,967 | +98 (+5.24%) | 23,844,600 |
20 Feb 2020 | JPY | 1,908 | 1,923 | 1,845 | 1,869 | 1,869 | +1 (+0.05%) | 14,079,300 |
19 Feb 2020 | JPY | 1,825 | 1,879 | 1,823 | 1,868 | 1,868 | +74 (+4.12%) | 14,663,500 |
18 Feb 2020 | JPY | 1,864 | 1,864 | 1,754 | 1,794 | 1,794 | -102 (-5.38%) | 17,888,600 |
17 Feb 2020 | JPY | 1,870 | 1,903 | 1,851 | 1,896 | 1,896 | -20 (-1.04%) | 12,225,800 |
14 Feb 2020 | JPY | 1,850 | 1,930 | 1,842 | 1,916 | 1,916 | +123 (+6.86%) | 25,019,300 |
13 Feb 2020 | JPY | 1,778 | 1,815 | 1,775 | 1,793 | 1,793 | +23 (+1.30%) | 8,358,000 |
12 Feb 2020 | JPY | 1,742 | 1,785 | 1,740 | 1,770 | 1,770 | +45 (+2.61%) | 8,460,200 |
10 Feb 2020 | JPY | 1,736 | 1,748 | 1,725 | 1,725 | 1,725 | -43 (-2.43%) | 6,647,300 |
7 Feb 2020 | JPY | 1,768 | 1,777 | 1,745 | 1,768 | 1,768 | +1 (+0.06%) | 6,002,300 |
6 Feb 2020 | JPY | 1,751 | 1,772 | 1,745 | 1,767 | 1,767 | +39 (+2.26%) | 7,906,200 |
5 Feb 2020 | JPY | 1,757 | 1,758 | 1,726 | 1,728 | 1,728 | +11 (+0.64%) | 7,088,500 |
4 Feb 2020 | JPY | 1,689 | 1,723 | 1,679 | 1,717 | 1,717 | +12 (+0.70%) | 7,301,400 |