Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | JPY | 1,018 | 1,074.5 | 978.5 | 1,051 | 1,051 | -11 (-1.04%) | 566,200 |
9 Mar 2020 | JPY | 1,118.5 | 1,134.5 | 1,052.5 | 1,062 | 1,062 | -101 (-8.68%) | 432,200 |
6 Mar 2020 | JPY | 1,265 | 1,265.5 | 1,141.5 | 1,163 | 1,163 | -106.5 (-8.39%) | 575,000 |
5 Mar 2020 | JPY | 1,352 | 1,358 | 1,225 | 1,269.5 | 1,269.5 | -59.5 (-4.48%) | 504,400 |
4 Mar 2020 | JPY | 1,364 | 1,410 | 1,303.5 | 1,329 | 1,329 | -58.5 (-4.22%) | 441,800 |
3 Mar 2020 | JPY | 1,450 | 1,460.5 | 1,332.5 | 1,387.5 | 1,387.5 | -6.5 (-0.47%) | 498,000 |
2 Mar 2020 | JPY | 1,426 | 1,485.5 | 1,369.5 | 1,394 | 1,394 | +0.5 (+0.04%) | 368,000 |
28 Feb 2020 | JPY | 1,481 | 1,522.5 | 1,317.5 | 1,393.5 | 1,393.5 | -119 (-7.87%) | 597,600 |
27 Feb 2020 | JPY | 1,540 | 1,600 | 1,480 | 1,512.5 | 1,512.5 | -30 (-1.94%) | 575,200 |
26 Feb 2020 | JPY | 1,655 | 1,670 | 1,415 | 1,542.5 | 1,542.5 | -17.5 (-1.12%) | 1,233,000 |
25 Feb 2020 | JPY | 1,434.5 | 1,707.5 | 1,434.5 | 1,560 | 1,560 | +60 (+4%) | 1,306,400 |
21 Feb 2020 | JPY | 1,450 | 1,555 | 1,418.5 | 1,500 | 1,500 | +28 (+1.90%) | 645,800 |
20 Feb 2020 | JPY | 1,433 | 1,505 | 1,365 | 1,472 | 1,472 | +57.5 (+4.07%) | 584,600 |
19 Feb 2020 | JPY | 1,374.5 | 1,479 | 1,369 | 1,414.5 | 1,414.5 | +51 (+3.74%) | 502,800 |
18 Feb 2020 | JPY | 1,557.5 | 1,572.5 | 1,336.5 | 1,363.5 | 1,363.5 | -32.5 (-2.33%) | 693,000 |
17 Feb 2020 | JPY | 1,393 | 1,440.5 | 1,343 | 1,396 | 1,396 | +103 (+7.97%) | 549,800 |
14 Feb 2020 | JPY | 1,342.5 | 1,350 | 1,274 | 1,293 | 1,293 | -34 (-2.56%) | 168,600 |
13 Feb 2020 | JPY | 1,318 | 1,336.5 | 1,303.5 | 1,327 | 1,327 | +5.5 (+0.42%) | 100,200 |
12 Feb 2020 | JPY | 1,274.5 | 1,355 | 1,269 | 1,321.5 | 1,321.5 | +64 (+5.09%) | 167,400 |
10 Feb 2020 | JPY | 1,242.5 | 1,263 | 1,225 | 1,257.5 | 1,257.5 | +15 (+1.21%) | 100,200 |
7 Feb 2020 | JPY | 1,258.5 | 1,276.5 | 1,222.5 | 1,242.5 | 1,242.5 | -19.5 (-1.55%) | 140,600 |
6 Feb 2020 | JPY | 1,301 | 1,301 | 1,242.5 | 1,262 | 1,262 | -32.5 (-2.51%) | 206,800 |
5 Feb 2020 | JPY | 1,275 | 1,320 | 1,242.5 | 1,294.5 | 1,294.5 | +47 (+3.77%) | 275,600 |
4 Feb 2020 | JPY | 1,240 | 1,255.5 | 1,214 | 1,247.5 | 1,247.5 | +48.5 (+4.05%) | 129,000 |
3 Feb 2020 | JPY | 1,133.5 | 1,210.5 | 1,133.5 | 1,199 | 1,199 | +25.5 (+2.17%) | 164,800 |
31 Jan 2020 | JPY | 1,151 | 1,182 | 1,131.5 | 1,173.5 | 1,173.5 | +15.5 (+1.34%) | 119,000 |
30 Jan 2020 | JPY | 1,200 | 1,200 | 1,116.5 | 1,158 | 1,158 | -50 (-4.14%) | 228,600 |
29 Jan 2020 | JPY | 1,225 | 1,227 | 1,170 | 1,208 | 1,208 | -31.5 (-2.54%) | 187,400 |
28 Jan 2020 | JPY | 1,241 | 1,285.5 | 1,228.5 | 1,239.5 | 1,239.5 | +34.5 (+2.86%) | 373,600 |
27 Jan 2020 | JPY | 1,145 | 1,218.5 | 1,136 | 1,205 | 1,205 | +60 (+5.24%) | 255,800 |