Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2020 | JPY | 1,168 | 1,207 | 1,151 | 1,207 | 1,207 | +73 (+6.44%) | 55,900 |
23 Mar 2020 | JPY | 1,034 | 1,150 | 1,033 | 1,134 | 1,134 | +101 (+9.78%) | 77,200 |
19 Mar 2020 | JPY | 1,105 | 1,105 | 1,017 | 1,033 | 1,033 | -42 (-3.91%) | 82,900 |
18 Mar 2020 | JPY | 1,141 | 1,196 | 1,075 | 1,075 | 1,075 | -50 (-4.44%) | 80,600 |
17 Mar 2020 | JPY | 1,050 | 1,138 | 1,036 | 1,125 | 1,125 | +22 (+1.99%) | 77,200 |
16 Mar 2020 | JPY | 1,123 | 1,165 | 1,098 | 1,103 | 1,103 | +10 (+0.91%) | 61,200 |
13 Mar 2020 | JPY | 1,050 | 1,118 | 1,028 | 1,093 | 1,093 | -75 (-6.42%) | 100,600 |
12 Mar 2020 | JPY | 1,200 | 1,217 | 1,140 | 1,168 | 1,168 | -64 (-5.19%) | 105,000 |
11 Mar 2020 | JPY | 1,294 | 1,310 | 1,230 | 1,232 | 1,232 | -62 (-4.79%) | 92,800 |
10 Mar 2020 | JPY | 1,187 | 1,305 | 1,178 | 1,294 | 1,294 | +45 (+3.60%) | 94,400 |
9 Mar 2020 | JPY | 1,293 | 1,296 | 1,221 | 1,249 | 1,249 | -97 (-7.21%) | 133,700 |
6 Mar 2020 | JPY | 1,400 | 1,400 | 1,342 | 1,346 | 1,346 | -59 (-4.20%) | 90,500 |
5 Mar 2020 | JPY | 1,432 | 1,440 | 1,401 | 1,405 | 1,405 | -5 (-0.35%) | 49,800 |
4 Mar 2020 | JPY | 1,400 | 1,443 | 1,389 | 1,410 | 1,410 | -10 (-0.70%) | 45,100 |
3 Mar 2020 | JPY | 1,498 | 1,498 | 1,420 | 1,420 | 1,420 | -33 (-2.27%) | 63,200 |
2 Mar 2020 | JPY | 1,382 | 1,499 | 1,382 | 1,453 | 1,453 | +56 (+4.01%) | 75,100 |
28 Feb 2020 | JPY | 1,418 | 1,440 | 1,387 | 1,397 | 1,397 | -81 (-5.48%) | 123,500 |
27 Feb 2020 | JPY | 1,542 | 1,542 | 1,463 | 1,478 | 1,478 | -70 (-4.52%) | 110,200 |
26 Feb 2020 | JPY | 1,539 | 1,561 | 1,529 | 1,548 | 1,548 | -13 (-0.83%) | 54,800 |
25 Feb 2020 | JPY | 1,565 | 1,595 | 1,560 | 1,561 | 1,561 | -84 (-5.11%) | 72,500 |
21 Feb 2020 | JPY | 1,657 | 1,669 | 1,642 | 1,645 | 1,645 | -16 (-0.96%) | 26,100 |
20 Feb 2020 | JPY | 1,700 | 1,701 | 1,654 | 1,661 | 1,661 | -20 (-1.19%) | 53,600 |
19 Feb 2020 | JPY | 1,660 | 1,703 | 1,651 | 1,681 | 1,681 | +42 (+2.56%) | 50,100 |
18 Feb 2020 | JPY | 1,685 | 1,697 | 1,626 | 1,639 | 1,639 | -53 (-3.13%) | 84,500 |
17 Feb 2020 | JPY | 1,716 | 1,723 | 1,688 | 1,692 | 1,692 | -37 (-2.14%) | 54,700 |
14 Feb 2020 | JPY | 1,769 | 1,781 | 1,715 | 1,729 | 1,729 | -39 (-2.21%) | 87,600 |
13 Feb 2020 | JPY | 1,801 | 1,802 | 1,756 | 1,768 | 1,768 | -18 (-1.01%) | 99,100 |
12 Feb 2020 | JPY | 1,870 | 1,874 | 1,786 | 1,786 | 1,786 | -150 (-7.75%) | 205,400 |
10 Feb 2020 | JPY | 1,929 | 1,945 | 1,912 | 1,936 | 1,936 | +7 (+0.36%) | 50,100 |
7 Feb 2020 | JPY | 1,988 | 1,990 | 1,906 | 1,929 | 1,929 | -68 (-3.41%) | 82,300 |