Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2020 | JPY | 1,591 | 1,628 | 1,500 | 1,536 | 1,536 | -54 (-3.40%) | 707,300 |
13 Mar 2020 | JPY | 1,626 | 1,717 | 1,482 | 1,590 | 1,590 | -216 (-11.96%) | 752,300 |
12 Mar 2020 | JPY | 1,917 | 1,969 | 1,781 | 1,806 | 1,806 | -191 (-9.56%) | 540,000 |
11 Mar 2020 | JPY | 2,104 | 2,188 | 1,989 | 1,997 | 1,997 | -91 (-4.36%) | 399,800 |
10 Mar 2020 | JPY | 2,077 | 2,120 | 1,917 | 2,088 | 2,088 | +12 (+0.58%) | 603,300 |
9 Mar 2020 | JPY | 2,330 | 2,331 | 2,036 | 2,076 | 2,076 | -354 (-14.57%) | 541,000 |
6 Mar 2020 | JPY | 2,398 | 2,532 | 2,110 | 2,430 | 2,430 | +29 (+1.21%) | 1,080,800 |
5 Mar 2020 | JPY | 2,479 | 2,503 | 2,370 | 2,401 | 2,401 | -81 (-3.26%) | 213,200 |
4 Mar 2020 | JPY | 2,437 | 2,488 | 2,364 | 2,482 | 2,482 | +44 (+1.80%) | 299,200 |
3 Mar 2020 | JPY | 2,705 | 2,766 | 2,414 | 2,438 | 2,438 | -217 (-8.17%) | 550,100 |
2 Mar 2020 | JPY | 2,519 | 2,731 | 2,501 | 2,655 | 2,655 | +95 (+3.71%) | 448,000 |
28 Feb 2020 | JPY | 2,644 | 2,700 | 2,534 | 2,560 | 2,560 | -232 (-8.31%) | 485,300 |
27 Feb 2020 | JPY | 2,915 | 2,958 | 2,770 | 2,792 | 2,792 | -133 (-4.55%) | 256,600 |
26 Feb 2020 | JPY | 2,997 | 3,025 | 2,848 | 2,925 | 2,925 | -115 (-3.78%) | 345,200 |
25 Feb 2020 | JPY | 2,921 | 3,055 | 2,912 | 3,040 | 3,040 | -130 (-4.10%) | 303,300 |
21 Feb 2020 | JPY | 3,145 | 3,185 | 3,015 | 3,170 | 3,170 | -40 (-1.25%) | 439,000 |
20 Feb 2020 | JPY | 3,350 | 3,410 | 3,160 | 3,210 | 3,210 | -140 (-4.18%) | 340,500 |
19 Feb 2020 | JPY | 3,390 | 3,415 | 3,345 | 3,350 | 3,350 | -65 (-1.90%) | 189,300 |
18 Feb 2020 | JPY | 3,480 | 3,480 | 3,350 | 3,415 | 3,415 | -175 (-4.87%) | 272,000 |
17 Feb 2020 | JPY | 3,700 | 3,700 | 3,575 | 3,590 | 3,590 | -90 (-2.45%) | 224,500 |
14 Feb 2020 | JPY | 3,750 | 3,770 | 3,660 | 3,680 | 3,680 | -160 (-4.17%) | 117,600 |
13 Feb 2020 | JPY | 3,760 | 3,870 | 3,750 | 3,840 | 3,840 | +150 (+4.07%) | 119,900 |
12 Feb 2020 | JPY | 3,780 | 3,820 | 3,680 | 3,690 | 3,690 | -85 (-2.25%) | 114,600 |
10 Feb 2020 | JPY | 3,750 | 3,835 | 3,730 | 3,775 | 3,775 | 0.0 (0.0%) | 83,700 |
7 Feb 2020 | JPY | 3,855 | 3,900 | 3,755 | 3,775 | 3,775 | -130 (-3.33%) | 122,800 |
6 Feb 2020 | JPY | 3,910 | 3,940 | 3,830 | 3,905 | 3,905 | -15 (-0.38%) | 90,800 |
5 Feb 2020 | JPY | 3,810 | 3,960 | 3,800 | 3,920 | 3,920 | +180 (+4.81%) | 178,300 |
4 Feb 2020 | JPY | 3,725 | 3,755 | 3,705 | 3,740 | 3,740 | -45 (-1.19%) | 112,000 |
3 Feb 2020 | JPY | 3,755 | 3,800 | 3,655 | 3,785 | 3,785 | -90 (-2.32%) | 135,900 |
31 Jan 2020 | JPY | 3,840 | 3,925 | 3,835 | 3,875 | 3,875 | -20 (-0.51%) | 153,300 |