Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | JPY | 2,027 | 2,274 | 1,976 | 2,237 | 2,237 | +110 (+5.17%) | 157,400 |
9 Mar 2020 | JPY | 2,250 | 2,292 | 2,100 | 2,127 | 2,127 | -243 (-10.25%) | 163,000 |
6 Mar 2020 | JPY | 2,436 | 2,452 | 2,352 | 2,370 | 2,370 | -84 (-3.42%) | 78,500 |
5 Mar 2020 | JPY | 2,501 | 2,532 | 2,429 | 2,454 | 2,454 | +20 (+0.82%) | 89,000 |
4 Mar 2020 | JPY | 2,369 | 2,478 | 2,369 | 2,434 | 2,434 | +15 (+0.62%) | 80,600 |
3 Mar 2020 | JPY | 2,623 | 2,679 | 2,410 | 2,419 | 2,419 | -104 (-4.12%) | 117,600 |
2 Mar 2020 | JPY | 2,357 | 2,618 | 2,349 | 2,523 | 2,523 | +162 (+6.86%) | 128,100 |
28 Feb 2020 | JPY | 2,394 | 2,477 | 2,352 | 2,361 | 2,361 | -183 (-7.19%) | 123,500 |
27 Feb 2020 | JPY | 2,666 | 2,666 | 2,519 | 2,544 | 2,544 | -139 (-5.18%) | 115,000 |
26 Feb 2020 | JPY | 2,628 | 2,690 | 2,579 | 2,683 | 2,683 | +26 (+0.98%) | 119,100 |
25 Feb 2020 | JPY | 2,650 | 2,701 | 2,650 | 2,657 | 2,657 | -158 (-5.61%) | 103,400 |
21 Feb 2020 | JPY | 2,779 | 2,865 | 2,762 | 2,815 | 2,815 | +28 (+1.00%) | 80,600 |
20 Feb 2020 | JPY | 2,916 | 2,917 | 2,750 | 2,787 | 2,787 | +21 (+0.76%) | 102,200 |
19 Feb 2020 | JPY | 2,741 | 2,814 | 2,705 | 2,766 | 2,766 | +75 (+2.79%) | 107,200 |
18 Feb 2020 | JPY | 2,772 | 2,774 | 2,684 | 2,691 | 2,691 | -106 (-3.79%) | 103,600 |
17 Feb 2020 | JPY | 2,791 | 2,818 | 2,750 | 2,797 | 2,797 | -64 (-2.24%) | 87,300 |
14 Feb 2020 | JPY | 2,940 | 2,948 | 2,785 | 2,861 | 2,861 | -149 (-4.95%) | 223,100 |
13 Feb 2020 | JPY | 2,994 | 3,050 | 2,970 | 3,010 | 3,010 | +53 (+1.79%) | 108,500 |
12 Feb 2020 | JPY | 2,963 | 2,996 | 2,948 | 2,957 | 2,957 | +61 (+2.11%) | 69,500 |
10 Feb 2020 | JPY | 2,860 | 2,923 | 2,828 | 2,896 | 2,896 | -13 (-0.45%) | 68,100 |
7 Feb 2020 | JPY | 2,964 | 2,980 | 2,860 | 2,909 | 2,909 | -31 (-1.05%) | 82,500 |
6 Feb 2020 | JPY | 2,932 | 2,980 | 2,900 | 2,940 | 2,940 | +61 (+2.12%) | 143,400 |
5 Feb 2020 | JPY | 2,923 | 2,996 | 2,866 | 2,879 | 2,879 | -4 (-0.14%) | 94,200 |
4 Feb 2020 | JPY | 2,825 | 2,889 | 2,780 | 2,883 | 2,883 | +19 (+0.66%) | 143,700 |
3 Feb 2020 | JPY | 2,776 | 2,876 | 2,761 | 2,864 | 2,864 | -28 (-0.97%) | 118,100 |
31 Jan 2020 | JPY | 2,978 | 2,978 | 2,838 | 2,892 | 2,892 | -23 (-0.79%) | 138,900 |
30 Jan 2020 | JPY | 3,035 | 3,060 | 2,865 | 2,915 | 2,915 | -120 (-3.95%) | 149,600 |
29 Jan 2020 | JPY | 3,135 | 3,135 | 3,020 | 3,035 | 3,035 | -85 (-2.72%) | 105,900 |
28 Jan 2020 | JPY | 3,080 | 3,120 | 3,040 | 3,120 | 3,120 | +5 (+0.16%) | 61,500 |
27 Jan 2020 | JPY | 3,145 | 3,155 | 3,095 | 3,115 | 3,115 | -120 (-3.71%) | 84,800 |