Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | JPY | 1,706 | 1,800 | 1,641 | 1,780 | 1,780 | +34 (+1.95%) | 154,600 |
9 Mar 2020 | JPY | 1,845 | 1,847 | 1,731 | 1,746 | 1,746 | -136 (-7.23%) | 174,000 |
6 Mar 2020 | JPY | 1,954 | 1,971 | 1,874 | 1,882 | 1,882 | -105 (-5.28%) | 122,100 |
5 Mar 2020 | JPY | 2,031 | 2,031 | 1,978 | 1,987 | 1,987 | -44 (-2.17%) | 124,500 |
4 Mar 2020 | JPY | 2,027 | 2,068 | 2,020 | 2,031 | 2,031 | -33 (-1.60%) | 67,600 |
3 Mar 2020 | JPY | 2,145 | 2,175 | 2,064 | 2,064 | 2,064 | -35 (-1.67%) | 182,700 |
2 Mar 2020 | JPY | 1,990 | 2,115 | 1,990 | 2,099 | 2,099 | +86 (+4.27%) | 149,700 |
28 Feb 2020 | JPY | 2,039 | 2,061 | 1,999 | 2,013 | 2,013 | -76 (-3.64%) | 176,400 |
27 Feb 2020 | JPY | 2,120 | 2,136 | 2,076 | 2,089 | 2,089 | -70 (-3.24%) | 127,700 |
26 Feb 2020 | JPY | 2,130 | 2,165 | 2,083 | 2,159 | 2,159 | -2 (-0.09%) | 131,500 |
25 Feb 2020 | JPY | 2,182 | 2,193 | 2,140 | 2,161 | 2,161 | -145 (-6.29%) | 151,400 |
21 Feb 2020 | JPY | 2,324 | 2,346 | 2,301 | 2,306 | 2,306 | -18 (-0.77%) | 83,400 |
20 Feb 2020 | JPY | 2,328 | 2,363 | 2,314 | 2,324 | 2,324 | -26 (-1.11%) | 84,100 |
19 Feb 2020 | JPY | 2,361 | 2,375 | 2,338 | 2,350 | 2,350 | -11 (-0.47%) | 99,600 |
18 Feb 2020 | JPY | 2,391 | 2,404 | 2,350 | 2,361 | 2,361 | -98 (-3.99%) | 113,700 |
17 Feb 2020 | JPY | 2,435 | 2,469 | 2,394 | 2,459 | 2,459 | -13 (-0.53%) | 117,700 |
14 Feb 2020 | JPY | 2,482 | 2,500 | 2,463 | 2,472 | 2,472 | -16 (-0.64%) | 83,300 |
13 Feb 2020 | JPY | 2,492 | 2,506 | 2,466 | 2,488 | 2,488 | -6 (-0.24%) | 82,200 |
12 Feb 2020 | JPY | 2,523 | 2,528 | 2,466 | 2,494 | 2,494 | -29 (-1.15%) | 100,400 |
10 Feb 2020 | JPY | 2,552 | 2,555 | 2,518 | 2,523 | 2,523 | -76 (-2.92%) | 113,600 |
7 Feb 2020 | JPY | 2,625 | 2,625 | 2,555 | 2,599 | 2,599 | -45 (-1.70%) | 102,300 |
6 Feb 2020 | JPY | 2,629 | 2,709 | 2,623 | 2,644 | 2,644 | +25 (+0.95%) | 214,200 |
5 Feb 2020 | JPY | 2,565 | 2,629 | 2,531 | 2,619 | 2,619 | +23 (+0.89%) | 242,400 |
4 Feb 2020 | JPY | 2,624 | 2,640 | 2,500 | 2,596 | 2,596 | +272 (+11.70%) | 431,600 |
3 Feb 2020 | JPY | 2,350 | 2,357 | 2,301 | 2,324 | 2,324 | -88 (-3.65%) | 181,900 |
31 Jan 2020 | JPY | 2,380 | 2,413 | 2,371 | 2,412 | 2,412 | +30 (+1.26%) | 120,700 |
30 Jan 2020 | JPY | 2,429 | 2,429 | 2,377 | 2,382 | 2,382 | -43 (-1.77%) | 111,500 |
29 Jan 2020 | JPY | 2,415 | 2,439 | 2,414 | 2,425 | 2,425 | -1 (-0.04%) | 89,600 |
28 Jan 2020 | JPY | 2,448 | 2,448 | 2,415 | 2,426 | 2,426 | -23 (-0.94%) | 85,100 |
27 Jan 2020 | JPY | 2,434 | 2,463 | 2,401 | 2,449 | 2,449 | -35 (-1.41%) | 139,900 |