Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | JPY | 1,657.5 | 1,827.5 | 1,630 | 1,810 | 1,810 | +47.5 (+2.70%) | 470,600 |
9 Mar 2020 | JPY | 1,887.5 | 1,890 | 1,730 | 1,762.5 | 1,762.5 | -195 (-9.96%) | 561,200 |
6 Mar 2020 | JPY | 2,065 | 2,090 | 1,950 | 1,957.5 | 1,957.5 | -142.5 (-6.79%) | 668,600 |
5 Mar 2020 | JPY | 2,055 | 2,100 | 2,027.5 | 2,100 | 2,100 | +115 (+5.79%) | 1,046,400 |
4 Mar 2020 | JPY | 1,967.5 | 2,017.5 | 1,937.5 | 1,985 | 1,985 | +5 (+0.25%) | 582,000 |
3 Mar 2020 | JPY | 2,245 | 2,247.5 | 1,950 | 1,980 | 1,980 | -90 (-4.35%) | 1,259,000 |
2 Mar 2020 | JPY | 1,910 | 2,110 | 1,907.5 | 2,070 | 2,070 | +167.5 (+8.80%) | 982,600 |
28 Feb 2020 | JPY | 1,950 | 2,010 | 1,897.5 | 1,902.5 | 1,902.5 | -152.5 (-7.42%) | 543,000 |
27 Feb 2020 | JPY | 2,102.5 | 2,112.5 | 2,032.5 | 2,055 | 2,055 | -45 (-2.14%) | 233,400 |
26 Feb 2020 | JPY | 2,172.5 | 2,195 | 2,067.5 | 2,100 | 2,100 | -77.5 (-3.56%) | 338,000 |
25 Feb 2020 | JPY | 2,132.5 | 2,190 | 2,130 | 2,177.5 | 2,177.5 | -42.5 (-1.91%) | 356,000 |
21 Feb 2020 | JPY | 2,290 | 2,332.5 | 2,220 | 2,220 | 2,220 | -105 (-4.52%) | 239,200 |
20 Feb 2020 | JPY | 2,370 | 2,387.5 | 2,287.5 | 2,325 | 2,325 | -12.5 (-0.53%) | 345,000 |
19 Feb 2020 | JPY | 2,257.5 | 2,367.5 | 2,250 | 2,337.5 | 2,337.5 | +102.5 (+4.59%) | 405,000 |
18 Feb 2020 | JPY | 2,215 | 2,245 | 2,162.5 | 2,235 | 2,235 | +20 (+0.90%) | 233,400 |
17 Feb 2020 | JPY | 2,140 | 2,272.5 | 2,110 | 2,215 | 2,215 | -20 (-0.89%) | 679,800 |
14 Feb 2020 | JPY | 2,340 | 2,355 | 2,215 | 2,235 | 2,235 | -137.5 (-5.80%) | 447,000 |
13 Feb 2020 | JPY | 2,317.5 | 2,375 | 2,295 | 2,372.5 | 2,372.5 | +47.5 (+2.04%) | 230,600 |
12 Feb 2020 | JPY | 2,330 | 2,360 | 2,287.5 | 2,325 | 2,325 | +7.5 (+0.32%) | 387,000 |
10 Feb 2020 | JPY | 2,337.5 | 2,417.5 | 2,317.5 | 2,317.5 | 2,317.5 | -7.5 (-0.32%) | 524,000 |
7 Feb 2020 | JPY | 2,337.5 | 2,347.5 | 2,302.5 | 2,325 | 2,325 | -12.5 (-0.53%) | 185,000 |
6 Feb 2020 | JPY | 2,275 | 2,350 | 2,245 | 2,337.5 | 2,337.5 | +85 (+3.77%) | 648,200 |
5 Feb 2020 | JPY | 2,245 | 2,260 | 2,205 | 2,252.5 | 2,252.5 | +77.5 (+3.56%) | 313,600 |
4 Feb 2020 | JPY | 2,140 | 2,222.5 | 2,122.5 | 2,175 | 2,175 | +45 (+2.11%) | 534,600 |
3 Feb 2020 | JPY | 1,977.5 | 2,132.5 | 1,977.5 | 2,130 | 2,130 | +110 (+5.45%) | 364,400 |
31 Jan 2020 | JPY | 1,985 | 2,030 | 1,985 | 2,020 | 2,020 | +22.5 (+1.13%) | 126,800 |
30 Jan 2020 | JPY | 2,015 | 2,045 | 1,977.5 | 1,997.5 | 1,997.5 | -27.5 (-1.36%) | 167,400 |
29 Jan 2020 | JPY | 2,060 | 2,075 | 2,000 | 2,025 | 2,025 | -2.5 (-0.12%) | 161,000 |
28 Jan 2020 | JPY | 1,952.5 | 2,035 | 1,952.5 | 2,027.5 | 2,027.5 | +45 (+2.27%) | 181,000 |
27 Jan 2020 | JPY | 1,962.5 | 2,015 | 1,947.5 | 1,982.5 | 1,982.5 | -12.5 (-0.63%) | 148,200 |