Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2020 | JPY | 1,875 | 1,998 | 1,875 | 1,925 | 1,925 | +70 (+3.77%) | 16,800 |
23 Mar 2020 | JPY | 1,789 | 1,949 | 1,760 | 1,855 | 1,855 | +26 (+1.42%) | 19,500 |
19 Mar 2020 | JPY | 1,806 | 1,940 | 1,787 | 1,829 | 1,829 | +23 (+1.27%) | 21,100 |
18 Mar 2020 | JPY | 1,786 | 1,870 | 1,765 | 1,806 | 1,806 | +51 (+2.91%) | 12,000 |
17 Mar 2020 | JPY | 1,652 | 1,845 | 1,652 | 1,755 | 1,755 | +16 (+0.92%) | 15,400 |
16 Mar 2020 | JPY | 1,752 | 1,870 | 1,739 | 1,739 | 1,739 | -13 (-0.74%) | 14,000 |
13 Mar 2020 | JPY | 1,802 | 1,889 | 1,668 | 1,752 | 1,752 | -260 (-12.92%) | 29,900 |
12 Mar 2020 | JPY | 2,098 | 2,098 | 2,000 | 2,012 | 2,012 | -189 (-8.59%) | 33,400 |
11 Mar 2020 | JPY | 2,311 | 2,373 | 2,201 | 2,201 | 2,201 | -152 (-6.46%) | 9,400 |
10 Mar 2020 | JPY | 2,061 | 2,396 | 2,061 | 2,353 | 2,353 | -8 (-0.34%) | 22,400 |
9 Mar 2020 | JPY | 2,610 | 2,614 | 2,361 | 2,361 | 2,361 | -403 (-14.58%) | 40,500 |
6 Mar 2020 | JPY | 2,790 | 2,790 | 2,750 | 2,764 | 2,764 | -54 (-1.92%) | 16,400 |
5 Mar 2020 | JPY | 2,865 | 2,865 | 2,793 | 2,818 | 2,818 | +12 (+0.43%) | 7,100 |
4 Mar 2020 | JPY | 2,800 | 2,846 | 2,781 | 2,806 | 2,806 | -17 (-0.60%) | 11,100 |
3 Mar 2020 | JPY | 3,030 | 3,030 | 2,810 | 2,823 | 2,823 | -106 (-3.62%) | 18,600 |
2 Mar 2020 | JPY | 2,833 | 3,005 | 2,790 | 2,929 | 2,929 | +66 (+2.31%) | 18,100 |
28 Feb 2020 | JPY | 2,840 | 2,929 | 2,833 | 2,863 | 2,863 | -96 (-3.24%) | 81,600 |
27 Feb 2020 | JPY | 3,070 | 3,075 | 2,957 | 2,959 | 2,959 | -111 (-3.62%) | 21,600 |
26 Feb 2020 | JPY | 3,005 | 3,125 | 3,005 | 3,070 | 3,070 | +15 (+0.49%) | 22,000 |
25 Feb 2020 | JPY | 3,005 | 3,090 | 2,989 | 3,055 | 3,055 | -95 (-3.02%) | 14,400 |
21 Feb 2020 | JPY | 3,160 | 3,190 | 3,140 | 3,150 | 3,150 | -40 (-1.25%) | 7,700 |
20 Feb 2020 | JPY | 3,235 | 3,245 | 3,175 | 3,190 | 3,190 | -45 (-1.39%) | 12,600 |
19 Feb 2020 | JPY | 3,190 | 3,275 | 3,190 | 3,235 | 3,235 | +30 (+0.94%) | 6,800 |
18 Feb 2020 | JPY | 3,165 | 3,260 | 3,120 | 3,205 | 3,205 | +20 (+0.63%) | 15,500 |
17 Feb 2020 | JPY | 3,200 | 3,265 | 3,135 | 3,185 | 3,185 | -100 (-3.04%) | 26,600 |
14 Feb 2020 | JPY | 3,520 | 3,625 | 3,285 | 3,285 | 3,285 | -375 (-10.25%) | 60,200 |
13 Feb 2020 | JPY | 3,575 | 3,685 | 3,550 | 3,660 | 3,660 | +60 (+1.67%) | 17,800 |
12 Feb 2020 | JPY | 3,650 | 3,660 | 3,580 | 3,600 | 3,600 | -60 (-1.64%) | 14,100 |
10 Feb 2020 | JPY | 3,665 | 3,725 | 3,640 | 3,660 | 3,660 | -60 (-1.61%) | 13,300 |
7 Feb 2020 | JPY | 3,785 | 3,785 | 3,610 | 3,720 | 3,720 | +20 (+0.54%) | 22,300 |