Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2020 | JPY | 1,158 | 1,165 | 1,028 | 1,060 | 265 | -43 (-3.90%) | 10,700 |
10 Mar 2020 | JPY | 1,015 | 1,103 | 1,015 | 1,103 | 275.75 | -17 (-1.52%) | 16,400 |
9 Mar 2020 | JPY | 1,185 | 1,194 | 1,113 | 1,120 | 280 | -107 (-8.72%) | 10,800 |
6 Mar 2020 | JPY | 1,235 | 1,263 | 1,227 | 1,227 | 306.75 | -38 (-3.00%) | 4,200 |
5 Mar 2020 | JPY | 1,262 | 1,265 | 1,262 | 1,265 | 316.25 | +8 (+0.64%) | 1,600 |
4 Mar 2020 | JPY | 1,263 | 1,318 | 1,257 | 1,257 | 314.25 | -23 (-1.80%) | 1,800 |
3 Mar 2020 | JPY | 1,327 | 1,327 | 1,280 | 1,280 | 320 | +43 (+3.48%) | 3,400 |
2 Mar 2020 | JPY | 1,223 | 1,277 | 1,220 | 1,237 | 309.25 | +26 (+2.15%) | 7,700 |
28 Feb 2020 | JPY | 1,270 | 1,270 | 1,206 | 1,211 | 302.75 | -59 (-4.65%) | 7,300 |
27 Feb 2020 | JPY | 1,318 | 1,318 | 1,257 | 1,270 | 317.5 | +1 (+0.08%) | 4,800 |
26 Feb 2020 | JPY | 1,350 | 1,350 | 1,265 | 1,269 | 317.25 | -76 (-5.65%) | 11,000 |
25 Feb 2020 | JPY | 1,352 | 1,373 | 1,331 | 1,345 | 336.25 | -70 (-4.95%) | 6,900 |
21 Feb 2020 | JPY | 1,421 | 1,424 | 1,406 | 1,415 | 353.75 | +19 (+1.36%) | 1,900 |
20 Feb 2020 | JPY | 1,420 | 1,429 | 1,394 | 1,396 | 349 | -28 (-1.97%) | 12,800 |
19 Feb 2020 | JPY | 1,411 | 1,438 | 1,410 | 1,424 | 356 | +13 (+0.92%) | 6,400 |
18 Feb 2020 | JPY | 1,407 | 1,422 | 1,407 | 1,411 | 352.75 | +11 (+0.79%) | 9,200 |
17 Feb 2020 | JPY | 1,400 | 1,400 | 1,399 | 1,400 | 350 | -3 (-0.21%) | 1,100 |
14 Feb 2020 | JPY | 1,399 | 1,412 | 1,399 | 1,403 | 350.75 | +3 (+0.21%) | 1,800 |
13 Feb 2020 | JPY | 1,402 | 1,426 | 1,399 | 1,400 | 350 | -2 (-0.14%) | 5,800 |
12 Feb 2020 | JPY | 1,409 | 1,416 | 1,401 | 1,402 | 350.5 | +2 (+0.14%) | 3,300 |
10 Feb 2020 | JPY | 1,416 | 1,431 | 1,400 | 1,400 | 350 | -11 (-0.78%) | 10,100 |
7 Feb 2020 | JPY | 1,410 | 1,418 | 1,406 | 1,411 | 352.75 | 0.0 (0.0%) | 2,000 |
6 Feb 2020 | JPY | 1,400 | 1,411 | 1,400 | 1,411 | 352.75 | +8 (+0.57%) | 3,000 |
5 Feb 2020 | JPY | 1,410 | 1,419 | 1,403 | 1,403 | 350.75 | +6 (+0.43%) | 800 |
4 Feb 2020 | JPY | 1,394 | 1,409 | 1,394 | 1,397 | 349.25 | -3 (-0.21%) | 10,100 |
3 Feb 2020 | JPY | 1,400 | 1,404 | 1,398 | 1,400 | 350 | -31 (-2.17%) | 13,500 |
31 Jan 2020 | JPY | 1,423 | 1,431 | 1,406 | 1,431 | 357.75 | +21 (+1.49%) | 2,600 |
30 Jan 2020 | JPY | 1,406 | 1,412 | 1,400 | 1,410 | 352.5 | +10 (+0.71%) | 4,500 |
29 Jan 2020 | JPY | 1,398 | 1,430 | 1,398 | 1,400 | 350 | +13 (+0.94%) | 4,100 |
28 Jan 2020 | JPY | 1,383 | 1,399 | 1,381 | 1,387 | 346.75 | +11 (+0.80%) | 3,700 |