Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | JPY | 1,176 | 1,288 | 1,115.5 | 1,272.5 | 1,272.5 | +21.5 (+1.72%) | 172,000 |
9 Mar 2020 | JPY | 1,351.5 | 1,375.5 | 1,245 | 1,251 | 1,251 | -175.5 (-12.30%) | 140,800 |
6 Mar 2020 | JPY | 1,470 | 1,478 | 1,400 | 1,426.5 | 1,426.5 | -81 (-5.37%) | 148,400 |
5 Mar 2020 | JPY | 1,535 | 1,572.5 | 1,485 | 1,507.5 | 1,507.5 | -25 (-1.63%) | 94,000 |
4 Mar 2020 | JPY | 1,467 | 1,535 | 1,467 | 1,532.5 | 1,532.5 | +36.5 (+2.44%) | 76,400 |
3 Mar 2020 | JPY | 1,620 | 1,620 | 1,475 | 1,496 | 1,496 | -9 (-0.60%) | 134,400 |
2 Mar 2020 | JPY | 1,420.5 | 1,525 | 1,420.5 | 1,505 | 1,505 | +59.5 (+4.12%) | 128,200 |
28 Feb 2020 | JPY | 1,510 | 1,587.5 | 1,442.5 | 1,445.5 | 1,445.5 | -169.5 (-10.50%) | 295,600 |
27 Feb 2020 | JPY | 1,747.5 | 1,747.5 | 1,602.5 | 1,615 | 1,615 | -120 (-6.92%) | 211,000 |
26 Feb 2020 | JPY | 1,635 | 1,747.5 | 1,627.5 | 1,735 | 1,735 | +90 (+5.47%) | 259,800 |
25 Feb 2020 | JPY | 1,625 | 1,675 | 1,590 | 1,645 | 1,645 | -85 (-4.91%) | 176,600 |
21 Feb 2020 | JPY | 1,675 | 1,737.5 | 1,672.5 | 1,730 | 1,730 | +30 (+1.76%) | 118,200 |
20 Feb 2020 | JPY | 1,680 | 1,725 | 1,665 | 1,700 | 1,700 | +25 (+1.49%) | 79,200 |
19 Feb 2020 | JPY | 1,622.5 | 1,727.5 | 1,622.5 | 1,675 | 1,675 | +42.5 (+2.60%) | 134,200 |
18 Feb 2020 | JPY | 1,615 | 1,642.5 | 1,570 | 1,632.5 | 1,632.5 | +20 (+1.24%) | 93,400 |
17 Feb 2020 | JPY | 1,652.5 | 1,670 | 1,580 | 1,612.5 | 1,612.5 | -75 (-4.44%) | 129,000 |
14 Feb 2020 | JPY | 1,652.5 | 1,725 | 1,640 | 1,687.5 | 1,687.5 | +105 (+6.64%) | 318,800 |
13 Feb 2020 | JPY | 1,570 | 1,587.5 | 1,545 | 1,582.5 | 1,582.5 | +25 (+1.61%) | 67,600 |
12 Feb 2020 | JPY | 1,522.5 | 1,567.5 | 1,515 | 1,557.5 | 1,557.5 | +60 (+4.01%) | 61,600 |
10 Feb 2020 | JPY | 1,540 | 1,540 | 1,494 | 1,497.5 | 1,497.5 | -30 (-1.96%) | 62,800 |
7 Feb 2020 | JPY | 1,532.5 | 1,555 | 1,515 | 1,527.5 | 1,527.5 | +10 (+0.66%) | 38,200 |
6 Feb 2020 | JPY | 1,535 | 1,540 | 1,515 | 1,517.5 | 1,517.5 | -10 (-0.65%) | 69,200 |
5 Feb 2020 | JPY | 1,540 | 1,560 | 1,522.5 | 1,527.5 | 1,527.5 | +20 (+1.33%) | 121,000 |
4 Feb 2020 | JPY | 1,487.5 | 1,510 | 1,487.5 | 1,507.5 | 1,507.5 | +21.5 (+1.45%) | 77,600 |
3 Feb 2020 | JPY | 1,440 | 1,522.5 | 1,438 | 1,486 | 1,486 | -39 (-2.56%) | 138,400 |
31 Jan 2020 | JPY | 1,535 | 1,562.5 | 1,525 | 1,525 | 1,525 | -10 (-0.65%) | 58,800 |
30 Jan 2020 | JPY | 1,585 | 1,600 | 1,520 | 1,535 | 1,535 | -50 (-3.15%) | 144,600 |
29 Jan 2020 | JPY | 1,600 | 1,605 | 1,572.5 | 1,585 | 1,585 | -12.5 (-0.78%) | 73,800 |
28 Jan 2020 | JPY | 1,525 | 1,597.5 | 1,525 | 1,597.5 | 1,597.5 | +22.5 (+1.43%) | 76,200 |
27 Jan 2020 | JPY | 1,575 | 1,592.5 | 1,560 | 1,575 | 1,575 | -42.5 (-2.63%) | 93,200 |