Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2020 | JPY | 998 | 1,073 | 960 | 970 | 970 | +15 (+1.57%) | 64,800 |
13 Mar 2020 | JPY | 910 | 987 | 840 | 955 | 955 | -17 (-1.75%) | 189,300 |
12 Mar 2020 | JPY | 1,014 | 1,071 | 966 | 972 | 972 | -69 (-6.63%) | 108,400 |
11 Mar 2020 | JPY | 1,100 | 1,140 | 1,008 | 1,041 | 1,041 | -46 (-4.23%) | 67,800 |
10 Mar 2020 | JPY | 965 | 1,095 | 910 | 1,087 | 1,087 | +86 (+8.59%) | 107,600 |
9 Mar 2020 | JPY | 1,101 | 1,101 | 968 | 1,001 | 1,001 | -149 (-12.96%) | 69,000 |
6 Mar 2020 | JPY | 1,160 | 1,179 | 1,139 | 1,150 | 1,150 | -12 (-1.03%) | 57,500 |
5 Mar 2020 | JPY | 1,198 | 1,224 | 1,145 | 1,162 | 1,162 | -7 (-0.60%) | 93,500 |
4 Mar 2020 | JPY | 1,109 | 1,184 | 1,109 | 1,169 | 1,169 | +30 (+2.63%) | 68,900 |
3 Mar 2020 | JPY | 1,196 | 1,200 | 1,133 | 1,139 | 1,139 | +8 (+0.71%) | 114,100 |
2 Mar 2020 | JPY | 1,021 | 1,162 | 1,021 | 1,131 | 1,131 | +114 (+11.21%) | 204,500 |
28 Feb 2020 | JPY | 1,101 | 1,140 | 1,017 | 1,017 | 1,017 | -133 (-11.57%) | 195,800 |
27 Feb 2020 | JPY | 1,247 | 1,247 | 1,150 | 1,150 | 1,150 | -98 (-7.85%) | 141,400 |
26 Feb 2020 | JPY | 1,264 | 1,264 | 1,176 | 1,248 | 1,248 | -46 (-3.55%) | 114,400 |
25 Feb 2020 | JPY | 1,238 | 1,344 | 1,200 | 1,294 | 1,294 | -94 (-6.77%) | 77,800 |
21 Feb 2020 | JPY | 1,414 | 1,461 | 1,372 | 1,388 | 1,388 | -53 (-3.68%) | 68,800 |
20 Feb 2020 | JPY | 1,487 | 1,549 | 1,427 | 1,441 | 1,441 | +44 (+3.15%) | 169,900 |
19 Feb 2020 | JPY | 1,303 | 1,425 | 1,303 | 1,397 | 1,397 | +108 (+8.38%) | 128,100 |
18 Feb 2020 | JPY | 1,370 | 1,385 | 1,223 | 1,289 | 1,289 | -21 (-1.60%) | 107,000 |
17 Feb 2020 | JPY | 1,272 | 1,349 | 1,219 | 1,310 | 1,310 | +40 (+3.15%) | 88,600 |
14 Feb 2020 | JPY | 1,288 | 1,360 | 1,240 | 1,270 | 1,270 | -48 (-3.64%) | 69,400 |
13 Feb 2020 | JPY | 1,316 | 1,362 | 1,286 | 1,318 | 1,318 | -1 (-0.08%) | 76,300 |
12 Feb 2020 | JPY | 1,431 | 1,464 | 1,318 | 1,319 | 1,319 | -52 (-3.79%) | 73,100 |
10 Feb 2020 | JPY | 1,450 | 1,470 | 1,350 | 1,371 | 1,371 | -151 (-9.92%) | 145,300 |
7 Feb 2020 | JPY | 1,440 | 1,592 | 1,436 | 1,522 | 1,522 | +117 (+8.33%) | 321,600 |
6 Feb 2020 | JPY | 1,261 | 1,471 | 1,261 | 1,405 | 1,405 | +189 (+15.54%) | 238,200 |
5 Feb 2020 | JPY | 1,254 | 1,257 | 1,200 | 1,216 | 1,216 | -8 (-0.65%) | 39,500 |
4 Feb 2020 | JPY | 1,278 | 1,291 | 1,220 | 1,224 | 1,224 | -68 (-5.26%) | 27,900 |
3 Feb 2020 | JPY | 1,311 | 1,327 | 1,262 | 1,292 | 1,292 | -59 (-4.37%) | 39,100 |
31 Jan 2020 | JPY | 1,212 | 1,366 | 1,212 | 1,351 | 1,351 | +121 (+9.84%) | 77,100 |