Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2020 | JPY | 1,482.5 | 1,502.5 | 1,392.5 | 1,395 | 1,395 | -72.5 (-4.94%) | 2,952,400 |
13 Mar 2020 | JPY | 1,437.5 | 1,505 | 1,380 | 1,467.5 | 1,467.5 | -95 (-6.08%) | 3,695,600 |
12 Mar 2020 | JPY | 1,622.5 | 1,630 | 1,512.5 | 1,562.5 | 1,562.5 | -127.5 (-7.54%) | 3,766,800 |
11 Mar 2020 | JPY | 1,785 | 1,797.5 | 1,680 | 1,690 | 1,690 | -85 (-4.79%) | 2,802,800 |
10 Mar 2020 | JPY | 1,730 | 1,810 | 1,680 | 1,775 | 1,775 | +7.5 (+0.42%) | 3,383,200 |
9 Mar 2020 | JPY | 1,812.5 | 1,817.5 | 1,755 | 1,767.5 | 1,767.5 | -105 (-5.61%) | 2,266,000 |
6 Mar 2020 | JPY | 1,917.5 | 1,930 | 1,857.5 | 1,872.5 | 1,872.5 | -75 (-3.85%) | 1,636,800 |
5 Mar 2020 | JPY | 1,975 | 1,987.5 | 1,940 | 1,947.5 | 1,947.5 | +5 (+0.26%) | 1,238,000 |
4 Mar 2020 | JPY | 1,967.5 | 1,997.5 | 1,915 | 1,942.5 | 1,942.5 | -67.5 (-3.36%) | 2,154,800 |
3 Mar 2020 | JPY | 2,127.5 | 2,142.5 | 2,002.5 | 2,010 | 2,010 | -5 (-0.25%) | 2,134,800 |
2 Mar 2020 | JPY | 1,930 | 2,057.5 | 1,927.5 | 2,015 | 2,015 | +90 (+4.68%) | 2,504,800 |
28 Feb 2020 | JPY | 1,867.5 | 1,987.5 | 1,835 | 1,925 | 1,925 | -70 (-3.51%) | 3,448,800 |
27 Feb 2020 | JPY | 2,067.5 | 2,072.5 | 1,985 | 1,995 | 1,995 | -100 (-4.77%) | 2,612,800 |
26 Feb 2020 | JPY | 2,122.5 | 2,150 | 2,067.5 | 2,095 | 2,095 | -65 (-3.01%) | 1,885,600 |
25 Feb 2020 | JPY | 2,190 | 2,202.5 | 2,150 | 2,160 | 2,160 | -92.5 (-4.11%) | 2,377,600 |
21 Feb 2020 | JPY | 2,252.5 | 2,280 | 2,220 | 2,252.5 | 2,252.5 | +52.5 (+2.39%) | 2,641,600 |
20 Feb 2020 | JPY | 2,225 | 2,230 | 2,200 | 2,200 | 2,200 | 0.0 (0.0%) | 890,400 |
19 Feb 2020 | JPY | 2,185 | 2,217.5 | 2,175 | 2,200 | 2,200 | +27.5 (+1.27%) | 1,484,400 |
18 Feb 2020 | JPY | 2,200 | 2,212.5 | 2,137.5 | 2,172.5 | 2,172.5 | -50 (-2.25%) | 1,168,000 |
17 Feb 2020 | JPY | 2,225 | 2,252.5 | 2,200 | 2,222.5 | 2,222.5 | -65 (-2.84%) | 1,072,000 |
14 Feb 2020 | JPY | 2,310 | 2,312.5 | 2,277.5 | 2,287.5 | 2,287.5 | -27.5 (-1.19%) | 1,042,400 |
13 Feb 2020 | JPY | 2,282.5 | 2,342.5 | 2,272.5 | 2,315 | 2,315 | +32.5 (+1.42%) | 1,252,400 |
12 Feb 2020 | JPY | 2,362.5 | 2,362.5 | 2,280 | 2,282.5 | 2,282.5 | -97.5 (-4.10%) | 1,637,600 |
10 Feb 2020 | JPY | 2,425 | 2,442.5 | 2,370 | 2,380 | 2,380 | -70 (-2.86%) | 1,172,800 |
7 Feb 2020 | JPY | 2,332.5 | 2,490 | 2,330 | 2,450 | 2,450 | +85 (+3.59%) | 2,349,200 |
6 Feb 2020 | JPY | 2,375 | 2,375 | 2,330 | 2,365 | 2,365 | -10 (-0.42%) | 1,294,800 |
5 Feb 2020 | JPY | 2,427.5 | 2,432.5 | 2,355 | 2,375 | 2,375 | -2.5 (-0.11%) | 1,177,600 |
4 Feb 2020 | JPY | 2,360 | 2,395 | 2,350 | 2,377.5 | 2,377.5 | +30 (+1.28%) | 822,000 |
3 Feb 2020 | JPY | 2,255 | 2,377.5 | 2,250 | 2,347.5 | 2,347.5 | +55 (+2.40%) | 1,665,200 |
31 Jan 2020 | JPY | 2,310 | 2,365 | 2,280 | 2,292.5 | 2,292.5 | -27.5 (-1.19%) | 1,288,000 |