Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | JPY | 761.5 | 902 | 720 | 900 | 900 | +78.5 (+9.56%) | 584,000 |
9 Mar 2020 | JPY | 886 | 887.5 | 783 | 821.5 | 821.5 | -92.5 (-10.12%) | 458,800 |
6 Mar 2020 | JPY | 1,000.5 | 1,007.5 | 907.5 | 914 | 914 | -101.5 (-10.00%) | 358,400 |
5 Mar 2020 | JPY | 1,062.5 | 1,080 | 1,007.5 | 1,015.5 | 1,015.5 | -37 (-3.52%) | 213,000 |
4 Mar 2020 | JPY | 1,015 | 1,067 | 1,011 | 1,052.5 | 1,052.5 | +11 (+1.06%) | 260,200 |
3 Mar 2020 | JPY | 1,081.5 | 1,103.5 | 1,018 | 1,041.5 | 1,041.5 | -8.5 (-0.81%) | 435,400 |
2 Mar 2020 | JPY | 992 | 1,111 | 980.5 | 1,050 | 1,050 | +13 (+1.25%) | 954,800 |
28 Feb 2020 | JPY | 1,129.5 | 1,191 | 935 | 1,037 | 1,037 | +46 (+4.64%) | 3,626,400 |
27 Feb 2020 | JPY | 1,104.5 | 1,146 | 991 | 991 | 991 | -104 (-9.50%) | 507,600 |
26 Feb 2020 | JPY | 1,265 | 1,266.5 | 1,040 | 1,095 | 1,095 | -102 (-8.52%) | 743,800 |
25 Feb 2020 | JPY | 1,090 | 1,275 | 1,064.5 | 1,197 | 1,197 | +24.5 (+2.09%) | 651,000 |
21 Feb 2020 | JPY | 1,175 | 1,222 | 1,150.5 | 1,172.5 | 1,172.5 | -22 (-1.84%) | 211,800 |
20 Feb 2020 | JPY | 1,299 | 1,305 | 1,141.5 | 1,194.5 | 1,194.5 | -76.5 (-6.02%) | 580,400 |
19 Feb 2020 | JPY | 1,147.5 | 1,292 | 1,137.5 | 1,271 | 1,271 | +110 (+9.47%) | 478,600 |
18 Feb 2020 | JPY | 1,150.5 | 1,216.5 | 1,115 | 1,161 | 1,161 | -10.5 (-0.90%) | 339,400 |
17 Feb 2020 | JPY | 1,000 | 1,191.5 | 982.5 | 1,171.5 | 1,171.5 | +162 (+16.05%) | 680,200 |
14 Feb 2020 | JPY | 1,069 | 1,069 | 1,000 | 1,009.5 | 1,009.5 | -63.5 (-5.92%) | 291,000 |
13 Feb 2020 | JPY | 1,107.5 | 1,111 | 1,072.5 | 1,073 | 1,073 | -41 (-3.68%) | 132,200 |
12 Feb 2020 | JPY | 1,110.5 | 1,120 | 1,084.5 | 1,114 | 1,114 | -4.5 (-0.40%) | 101,000 |
10 Feb 2020 | JPY | 1,080.5 | 1,146.5 | 1,072 | 1,118.5 | 1,118.5 | +33.5 (+3.09%) | 111,400 |
7 Feb 2020 | JPY | 1,114 | 1,125 | 1,080.5 | 1,085 | 1,085 | -58.5 (-5.12%) | 168,200 |
6 Feb 2020 | JPY | 1,158 | 1,183 | 1,115.5 | 1,143.5 | 1,143.5 | -13 (-1.12%) | 154,400 |
5 Feb 2020 | JPY | 1,180 | 1,223.5 | 1,156.5 | 1,156.5 | 1,156.5 | +1.5 (+0.13%) | 193,200 |
4 Feb 2020 | JPY | 1,125.5 | 1,177.5 | 1,125.5 | 1,155 | 1,155 | +13.5 (+1.18%) | 184,600 |
3 Feb 2020 | JPY | 1,065.5 | 1,155 | 1,061.5 | 1,141.5 | 1,141.5 | +26 (+2.33%) | 199,000 |
31 Jan 2020 | JPY | 1,100 | 1,139.5 | 1,078.5 | 1,115.5 | 1,115.5 | +37 (+3.43%) | 265,400 |
30 Jan 2020 | JPY | 1,102 | 1,145.5 | 1,029.5 | 1,078.5 | 1,078.5 | -48.5 (-4.30%) | 485,600 |
29 Jan 2020 | JPY | 1,261.5 | 1,290 | 1,124.5 | 1,127 | 1,127 | -159.5 (-12.40%) | 587,400 |
28 Jan 2020 | JPY | 1,270 | 1,328 | 1,263.5 | 1,286.5 | 1,286.5 | +0.5 (+0.04%) | 210,400 |
27 Jan 2020 | JPY | 1,229.5 | 1,298 | 1,203.5 | 1,286 | 1,286 | -2.5 (-0.19%) | 209,400 |