Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | JPY | 1,075.5 | 1,122 | 1,025 | 1,120 | 1,120 | +21 (+1.91%) | 446,000 |
9 Mar 2020 | JPY | 1,168.5 | 1,206 | 1,087 | 1,099 | 1,099 | -119.5 (-9.81%) | 499,400 |
6 Mar 2020 | JPY | 1,250.5 | 1,256 | 1,203.5 | 1,218.5 | 1,218.5 | -63 (-4.92%) | 390,600 |
5 Mar 2020 | JPY | 1,293 | 1,302 | 1,254 | 1,281.5 | 1,281.5 | +1.5 (+0.12%) | 430,400 |
4 Mar 2020 | JPY | 1,266.5 | 1,288.5 | 1,239.5 | 1,280 | 1,280 | +12.5 (+0.99%) | 411,800 |
3 Mar 2020 | JPY | 1,353 | 1,354 | 1,257.5 | 1,267.5 | 1,267.5 | -35.5 (-2.72%) | 375,200 |
2 Mar 2020 | JPY | 1,224.5 | 1,324.5 | 1,219.5 | 1,303 | 1,303 | +72.5 (+5.89%) | 497,200 |
28 Feb 2020 | JPY | 1,257.5 | 1,278.5 | 1,223.5 | 1,230.5 | 1,230.5 | -91.5 (-6.92%) | 483,800 |
27 Feb 2020 | JPY | 1,358.5 | 1,361.5 | 1,314.5 | 1,322 | 1,322 | -38 (-2.79%) | 367,200 |
26 Feb 2020 | JPY | 1,360 | 1,372 | 1,317 | 1,360 | 1,360 | -23.5 (-1.70%) | 272,400 |
25 Feb 2020 | JPY | 1,360.5 | 1,393.5 | 1,360.5 | 1,383.5 | 1,383.5 | -41.5 (-2.91%) | 350,800 |
21 Feb 2020 | JPY | 1,409.5 | 1,430 | 1,397 | 1,425 | 1,425 | +10 (+0.71%) | 213,000 |
20 Feb 2020 | JPY | 1,421.5 | 1,436 | 1,406.5 | 1,415 | 1,415 | +14 (+1.00%) | 168,800 |
19 Feb 2020 | JPY | 1,399.5 | 1,408 | 1,379.5 | 1,401 | 1,401 | +25 (+1.82%) | 139,000 |
18 Feb 2020 | JPY | 1,392 | 1,400.5 | 1,359 | 1,376 | 1,376 | -25.5 (-1.82%) | 269,600 |
17 Feb 2020 | JPY | 1,407 | 1,420 | 1,390 | 1,401.5 | 1,401.5 | -25.5 (-1.79%) | 191,200 |
14 Feb 2020 | JPY | 1,460.5 | 1,465.5 | 1,421 | 1,427 | 1,427 | -40.5 (-2.76%) | 191,400 |
13 Feb 2020 | JPY | 1,445 | 1,467.5 | 1,443.5 | 1,467.5 | 1,467.5 | +3.5 (+0.24%) | 286,000 |
12 Feb 2020 | JPY | 1,442 | 1,464.5 | 1,434 | 1,464 | 1,464 | +35 (+2.45%) | 290,600 |
10 Feb 2020 | JPY | 1,415.5 | 1,439.5 | 1,412.5 | 1,429 | 1,429 | -2.5 (-0.17%) | 219,600 |
7 Feb 2020 | JPY | 1,417.5 | 1,437.5 | 1,412 | 1,431.5 | 1,431.5 | +18.5 (+1.31%) | 306,600 |
6 Feb 2020 | JPY | 1,410.5 | 1,422.5 | 1,399 | 1,413 | 1,413 | +24 (+1.73%) | 531,200 |
5 Feb 2020 | JPY | 1,357.5 | 1,393.5 | 1,357.5 | 1,389 | 1,389 | +36.5 (+2.70%) | 546,000 |
4 Feb 2020 | JPY | 1,316.5 | 1,352.5 | 1,306 | 1,352.5 | 1,352.5 | +41 (+3.13%) | 305,600 |
3 Feb 2020 | JPY | 1,260.5 | 1,351.5 | 1,260.5 | 1,311.5 | 1,311.5 | +1 (+0.08%) | 489,200 |
31 Jan 2020 | JPY | 1,291.5 | 1,324.5 | 1,273.5 | 1,310.5 | 1,310.5 | +44 (+3.47%) | 359,400 |
30 Jan 2020 | JPY | 1,315.5 | 1,316.5 | 1,258 | 1,266.5 | 1,266.5 | -24 (-1.86%) | 418,400 |
29 Jan 2020 | JPY | 1,341.5 | 1,341.5 | 1,286.5 | 1,290.5 | 1,290.5 | -50 (-3.73%) | 301,200 |
28 Jan 2020 | JPY | 1,293.5 | 1,360 | 1,293.5 | 1,340.5 | 1,340.5 | +32.5 (+2.48%) | 259,800 |
27 Jan 2020 | JPY | 1,314 | 1,324 | 1,297.5 | 1,308 | 1,308 | -31 (-2.32%) | 250,400 |