Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2020 | JPY | 1,424 | 1,575 | 1,405 | 1,553 | 1,553 | +100 (+6.88%) | 1,725,000 |
16 Mar 2020 | JPY | 1,474 | 1,535 | 1,453 | 1,453 | 1,453 | 0.0 (0.0%) | 1,229,500 |
13 Mar 2020 | JPY | 1,393 | 1,494 | 1,368 | 1,453 | 1,453 | -66 (-4.34%) | 2,055,700 |
12 Mar 2020 | JPY | 1,515 | 1,564 | 1,490 | 1,519 | 1,519 | -30 (-1.94%) | 1,542,700 |
11 Mar 2020 | JPY | 1,604 | 1,638 | 1,548 | 1,549 | 1,549 | -69 (-4.26%) | 1,845,400 |
10 Mar 2020 | JPY | 1,570 | 1,637 | 1,510 | 1,618 | 1,618 | +8 (+0.50%) | 1,823,300 |
9 Mar 2020 | JPY | 1,652 | 1,672 | 1,599 | 1,610 | 1,610 | -108 (-6.29%) | 1,299,100 |
6 Mar 2020 | JPY | 1,723 | 1,744 | 1,705 | 1,718 | 1,718 | -45 (-2.55%) | 940,300 |
5 Mar 2020 | JPY | 1,802 | 1,818 | 1,763 | 1,763 | 1,763 | -22 (-1.23%) | 927,100 |
4 Mar 2020 | JPY | 1,729 | 1,805 | 1,729 | 1,785 | 1,785 | +32 (+1.83%) | 950,700 |
3 Mar 2020 | JPY | 1,846 | 1,877 | 1,751 | 1,753 | 1,753 | -18 (-1.02%) | 1,539,100 |
2 Mar 2020 | JPY | 1,693 | 1,804 | 1,692 | 1,771 | 1,771 | +64 (+3.75%) | 1,172,700 |
28 Feb 2020 | JPY | 1,725 | 1,752 | 1,691 | 1,707 | 1,707 | -73 (-4.10%) | 1,529,600 |
27 Feb 2020 | JPY | 1,797 | 1,825 | 1,773 | 1,780 | 1,780 | -24 (-1.33%) | 1,061,000 |
26 Feb 2020 | JPY | 1,801 | 1,833 | 1,787 | 1,804 | 1,804 | -22 (-1.20%) | 900,500 |
25 Feb 2020 | JPY | 1,791 | 1,838 | 1,785 | 1,826 | 1,826 | -63 (-3.34%) | 1,426,700 |
21 Feb 2020 | JPY | 1,857 | 1,916 | 1,848 | 1,889 | 1,889 | +50 (+2.72%) | 1,123,800 |
20 Feb 2020 | JPY | 1,889 | 1,891 | 1,839 | 1,839 | 1,839 | -45 (-2.39%) | 948,500 |
19 Feb 2020 | JPY | 1,885 | 1,897 | 1,863 | 1,884 | 1,884 | +14 (+0.75%) | 734,800 |
18 Feb 2020 | JPY | 1,882 | 1,886 | 1,839 | 1,870 | 1,870 | -47 (-2.45%) | 1,350,600 |
17 Feb 2020 | JPY | 1,940 | 1,949 | 1,910 | 1,917 | 1,917 | -49 (-2.49%) | 921,900 |
14 Feb 2020 | JPY | 1,992 | 2,063 | 1,940 | 1,966 | 1,966 | -2 (-0.10%) | 1,854,200 |
13 Feb 2020 | JPY | 2,017 | 2,017 | 1,946 | 1,968 | 1,968 | -58 (-2.86%) | 1,526,000 |
12 Feb 2020 | JPY | 2,030 | 2,032 | 1,992 | 2,026 | 2,026 | -37 (-1.79%) | 1,039,900 |
10 Feb 2020 | JPY | 2,098 | 2,098 | 2,053 | 2,063 | 2,063 | -40 (-1.90%) | 441,100 |
7 Feb 2020 | JPY | 2,133 | 2,141 | 2,090 | 2,103 | 2,103 | -19 (-0.90%) | 410,000 |
6 Feb 2020 | JPY | 2,083 | 2,122 | 2,083 | 2,122 | 2,122 | +41 (+1.97%) | 723,400 |
5 Feb 2020 | JPY | 2,085 | 2,095 | 2,048 | 2,081 | 2,081 | +16 (+0.77%) | 755,800 |
4 Feb 2020 | JPY | 2,040 | 2,089 | 2,037 | 2,065 | 2,065 | +31 (+1.52%) | 675,400 |
3 Feb 2020 | JPY | 1,966 | 2,047 | 1,966 | 2,034 | 2,034 | +28 (+1.40%) | 544,300 |