Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | JPY | 1,130 | 1,199 | 1,111 | 1,181 | 1,181 | -9 (-0.76%) | 24,300 |
9 Mar 2020 | JPY | 1,205 | 1,235 | 1,161 | 1,190 | 1,190 | -50 (-4.03%) | 28,600 |
6 Mar 2020 | JPY | 1,271 | 1,280 | 1,240 | 1,240 | 1,240 | -45 (-3.50%) | 19,500 |
5 Mar 2020 | JPY | 1,317 | 1,331 | 1,284 | 1,285 | 1,285 | -18 (-1.38%) | 20,100 |
4 Mar 2020 | JPY | 1,291 | 1,318 | 1,291 | 1,303 | 1,303 | +16 (+1.24%) | 13,900 |
3 Mar 2020 | JPY | 1,345 | 1,377 | 1,286 | 1,287 | 1,287 | -80 (-5.85%) | 35,400 |
2 Mar 2020 | JPY | 1,323 | 1,382 | 1,323 | 1,367 | 1,367 | +46 (+3.48%) | 13,000 |
28 Feb 2020 | JPY | 1,356 | 1,367 | 1,317 | 1,321 | 1,321 | -80 (-5.71%) | 20,300 |
27 Feb 2020 | JPY | 1,397 | 1,432 | 1,392 | 1,401 | 1,401 | +3 (+0.21%) | 15,600 |
26 Feb 2020 | JPY | 1,364 | 1,398 | 1,361 | 1,398 | 1,398 | +4 (+0.29%) | 16,500 |
25 Feb 2020 | JPY | 1,450 | 1,450 | 1,393 | 1,394 | 1,394 | -78 (-5.30%) | 20,200 |
21 Feb 2020 | JPY | 1,465 | 1,479 | 1,465 | 1,472 | 1,472 | -6 (-0.41%) | 6,700 |
20 Feb 2020 | JPY | 1,502 | 1,502 | 1,471 | 1,478 | 1,478 | +6 (+0.41%) | 7,400 |
19 Feb 2020 | JPY | 1,480 | 1,495 | 1,460 | 1,472 | 1,472 | -18 (-1.21%) | 8,500 |
18 Feb 2020 | JPY | 1,514 | 1,515 | 1,490 | 1,490 | 1,490 | -24 (-1.59%) | 8,600 |
17 Feb 2020 | JPY | 1,539 | 1,539 | 1,512 | 1,514 | 1,514 | -54 (-3.44%) | 9,500 |
14 Feb 2020 | JPY | 1,530 | 1,568 | 1,530 | 1,568 | 1,568 | +15 (+0.97%) | 9,900 |
13 Feb 2020 | JPY | 1,560 | 1,582 | 1,545 | 1,553 | 1,553 | +6 (+0.39%) | 12,600 |
12 Feb 2020 | JPY | 1,585 | 1,585 | 1,544 | 1,547 | 1,547 | -32 (-2.03%) | 4,400 |
10 Feb 2020 | JPY | 1,520 | 1,589 | 1,520 | 1,579 | 1,579 | -21 (-1.31%) | 10,700 |
7 Feb 2020 | JPY | 1,589 | 1,600 | 1,583 | 1,600 | 1,600 | +7 (+0.44%) | 3,500 |
6 Feb 2020 | JPY | 1,627 | 1,630 | 1,593 | 1,593 | 1,593 | -23 (-1.42%) | 16,700 |
5 Feb 2020 | JPY | 1,573 | 1,623 | 1,571 | 1,616 | 1,616 | +43 (+2.73%) | 9,000 |
4 Feb 2020 | JPY | 1,545 | 1,579 | 1,545 | 1,573 | 1,573 | +21 (+1.35%) | 5,300 |
3 Feb 2020 | JPY | 1,532 | 1,558 | 1,532 | 1,552 | 1,552 | +5 (+0.32%) | 4,700 |
31 Jan 2020 | JPY | 1,530 | 1,571 | 1,530 | 1,547 | 1,547 | +4 (+0.26%) | 11,300 |
30 Jan 2020 | JPY | 1,575 | 1,582 | 1,537 | 1,543 | 1,543 | -32 (-2.03%) | 11,600 |
29 Jan 2020 | JPY | 1,575 | 1,591 | 1,575 | 1,575 | 1,575 | +6 (+0.38%) | 7,100 |
28 Jan 2020 | JPY | 1,600 | 1,600 | 1,565 | 1,569 | 1,569 | -27 (-1.69%) | 18,500 |
27 Jan 2020 | JPY | 1,629 | 1,631 | 1,596 | 1,596 | 1,596 | -36 (-2.21%) | 13,800 |