Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | JPY | 1,440 | 1,535 | 1,350 | 1,499 | 1,499 | -11 (-0.73%) | 9,600 |
9 Mar 2020 | JPY | 1,680 | 1,711 | 1,510 | 1,510 | 1,510 | -272 (-15.26%) | 17,500 |
6 Mar 2020 | JPY | 1,784 | 1,806 | 1,704 | 1,782 | 1,782 | -1 (-0.06%) | 11,600 |
5 Mar 2020 | JPY | 1,829 | 1,857 | 1,775 | 1,783 | 1,783 | -10 (-0.56%) | 5,400 |
4 Mar 2020 | JPY | 1,733 | 1,836 | 1,733 | 1,793 | 1,793 | +34 (+1.93%) | 6,700 |
3 Mar 2020 | JPY | 1,885 | 1,885 | 1,696 | 1,759 | 1,759 | +34 (+1.97%) | 15,400 |
2 Mar 2020 | JPY | 1,727 | 1,932 | 1,651 | 1,725 | 1,725 | -42 (-2.38%) | 22,500 |
28 Feb 2020 | JPY | 1,951 | 1,975 | 1,750 | 1,767 | 1,767 | -268 (-13.17%) | 28,500 |
27 Feb 2020 | JPY | 2,040 | 2,100 | 1,941 | 2,035 | 2,035 | -45 (-2.16%) | 13,500 |
26 Feb 2020 | JPY | 1,979 | 2,119 | 1,938 | 2,080 | 2,080 | +75 (+3.74%) | 20,100 |
25 Feb 2020 | JPY | 1,954 | 2,085 | 1,953 | 2,005 | 2,005 | -100 (-4.75%) | 19,000 |
21 Feb 2020 | JPY | 1,972 | 2,200 | 1,972 | 2,105 | 2,105 | +125 (+6.31%) | 51,000 |
20 Feb 2020 | JPY | 1,843 | 1,980 | 1,810 | 1,980 | 1,980 | +154 (+8.43%) | 24,200 |
19 Feb 2020 | JPY | 1,800 | 1,847 | 1,782 | 1,826 | 1,826 | +22 (+1.22%) | 10,700 |
18 Feb 2020 | JPY | 1,840 | 1,847 | 1,795 | 1,804 | 1,804 | -16 (-0.88%) | 11,100 |
17 Feb 2020 | JPY | 1,796 | 1,856 | 1,756 | 1,820 | 1,820 | -50 (-2.67%) | 15,000 |
14 Feb 2020 | JPY | 1,910 | 1,954 | 1,850 | 1,870 | 1,870 | -80 (-4.10%) | 17,900 |
13 Feb 2020 | JPY | 1,947 | 2,018 | 1,934 | 1,950 | 1,950 | -87 (-4.27%) | 21,000 |
12 Feb 2020 | JPY | 2,011 | 2,055 | 2,010 | 2,037 | 2,037 | +26 (+1.29%) | 4,800 |
10 Feb 2020 | JPY | 2,010 | 2,028 | 1,955 | 2,011 | 2,011 | +1 (+0.05%) | 2,700 |
7 Feb 2020 | JPY | 2,055 | 2,059 | 1,965 | 2,010 | 2,010 | -45 (-2.19%) | 6,000 |
6 Feb 2020 | JPY | 2,044 | 2,099 | 2,020 | 2,055 | 2,055 | +48 (+2.39%) | 11,300 |
5 Feb 2020 | JPY | 1,956 | 2,049 | 1,956 | 2,007 | 2,007 | +31 (+1.57%) | 12,000 |
4 Feb 2020 | JPY | 1,824 | 2,015 | 1,824 | 1,976 | 1,976 | +153 (+8.39%) | 14,000 |
3 Feb 2020 | JPY | 1,790 | 1,848 | 1,783 | 1,823 | 1,823 | -67 (-3.54%) | 5,400 |
31 Jan 2020 | JPY | 1,801 | 1,912 | 1,801 | 1,890 | 1,890 | +62 (+3.39%) | 10,200 |
30 Jan 2020 | JPY | 1,893 | 1,915 | 1,774 | 1,828 | 1,828 | -105 (-5.43%) | 23,400 |
29 Jan 2020 | JPY | 2,029 | 2,050 | 1,933 | 1,933 | 1,933 | -56 (-2.82%) | 6,600 |
28 Jan 2020 | JPY | 1,910 | 2,053 | 1,910 | 1,989 | 1,989 | -11 (-0.55%) | 14,000 |
27 Jan 2020 | JPY | 2,067 | 2,109 | 1,990 | 2,000 | 2,000 | -240 (-10.71%) | 21,500 |