Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | JPY | 2,029 | 2,235 | 1,974 | 2,183 | 2,183 | +61 (+2.87%) | 398,000 |
9 Mar 2020 | JPY | 2,281 | 2,304 | 2,096 | 2,122 | 2,122 | -325 (-13.28%) | 442,800 |
6 Mar 2020 | JPY | 2,551 | 2,569 | 2,411 | 2,447 | 2,447 | -151 (-5.81%) | 193,000 |
5 Mar 2020 | JPY | 2,669 | 2,669 | 2,563 | 2,598 | 2,598 | -7 (-0.27%) | 228,500 |
4 Mar 2020 | JPY | 2,472 | 2,658 | 2,470 | 2,605 | 2,605 | +89 (+3.54%) | 269,000 |
3 Mar 2020 | JPY | 2,653 | 2,660 | 2,511 | 2,516 | 2,516 | -27 (-1.06%) | 283,500 |
2 Mar 2020 | JPY | 2,400 | 2,670 | 2,400 | 2,543 | 2,543 | +146 (+6.09%) | 429,200 |
28 Feb 2020 | JPY | 2,431 | 2,480 | 2,384 | 2,397 | 2,397 | -183 (-7.09%) | 416,000 |
27 Feb 2020 | JPY | 2,639 | 2,693 | 2,558 | 2,580 | 2,580 | -92 (-3.44%) | 417,000 |
26 Feb 2020 | JPY | 2,755 | 2,761 | 2,618 | 2,672 | 2,672 | -128 (-4.57%) | 588,500 |
25 Feb 2020 | JPY | 2,705 | 2,842 | 2,700 | 2,800 | 2,800 | -105 (-3.61%) | 399,600 |
21 Feb 2020 | JPY | 2,825 | 2,937 | 2,782 | 2,905 | 2,905 | +85 (+3.01%) | 494,700 |
20 Feb 2020 | JPY | 2,912 | 2,984 | 2,806 | 2,820 | 2,820 | +30 (+1.08%) | 754,200 |
19 Feb 2020 | JPY | 2,785 | 2,864 | 2,728 | 2,790 | 2,790 | +6 (+0.22%) | 603,600 |
18 Feb 2020 | JPY | 2,937 | 2,942 | 2,771 | 2,784 | 2,784 | -152 (-5.18%) | 597,600 |
17 Feb 2020 | JPY | 3,120 | 3,135 | 2,903 | 2,936 | 2,936 | -464 (-13.65%) | 590,700 |
14 Feb 2020 | JPY | 3,460 | 3,460 | 3,375 | 3,400 | 3,400 | -65 (-1.88%) | 147,700 |
13 Feb 2020 | JPY | 3,380 | 3,465 | 3,345 | 3,465 | 3,465 | +100 (+2.97%) | 128,100 |
12 Feb 2020 | JPY | 3,375 | 3,390 | 3,310 | 3,365 | 3,365 | 0.0 (0.0%) | 120,600 |
10 Feb 2020 | JPY | 3,490 | 3,490 | 3,345 | 3,365 | 3,365 | -110 (-3.17%) | 110,600 |
7 Feb 2020 | JPY | 3,430 | 3,480 | 3,415 | 3,475 | 3,475 | +50 (+1.46%) | 96,400 |
6 Feb 2020 | JPY | 3,410 | 3,490 | 3,395 | 3,425 | 3,425 | +15 (+0.44%) | 124,400 |
5 Feb 2020 | JPY | 3,475 | 3,490 | 3,345 | 3,410 | 3,410 | 0.0 (0.0%) | 166,600 |
4 Feb 2020 | JPY | 3,330 | 3,435 | 3,320 | 3,410 | 3,410 | +75 (+2.25%) | 147,800 |
3 Feb 2020 | JPY | 3,185 | 3,355 | 3,180 | 3,335 | 3,335 | +45 (+1.37%) | 176,900 |
31 Jan 2020 | JPY | 3,315 | 3,370 | 3,270 | 3,290 | 3,290 | -35 (-1.05%) | 116,200 |
30 Jan 2020 | JPY | 3,385 | 3,415 | 3,280 | 3,325 | 3,325 | -20 (-0.60%) | 205,500 |
29 Jan 2020 | JPY | 3,285 | 3,415 | 3,285 | 3,345 | 3,345 | +60 (+1.83%) | 195,800 |
28 Jan 2020 | JPY | 3,175 | 3,305 | 3,170 | 3,285 | 3,285 | +45 (+1.39%) | 128,100 |
27 Jan 2020 | JPY | 3,215 | 3,280 | 3,190 | 3,240 | 3,240 | -100 (-2.99%) | 193,500 |