Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2020 | JPY | 1,182 | 1,230 | 1,164 | 1,230 | 1,230 | +81 (+7.05%) | 53,700 |
23 Mar 2020 | JPY | 1,168 | 1,197 | 1,100 | 1,149 | 1,149 | -49 (-4.09%) | 85,800 |
19 Mar 2020 | JPY | 1,178 | 1,230 | 1,149 | 1,198 | 1,198 | +27 (+2.31%) | 63,400 |
18 Mar 2020 | JPY | 1,153 | 1,231 | 1,153 | 1,171 | 1,171 | +48 (+4.27%) | 89,100 |
17 Mar 2020 | JPY | 1,015 | 1,131 | 997 | 1,123 | 1,123 | +88 (+8.50%) | 75,600 |
16 Mar 2020 | JPY | 1,041 | 1,087 | 1,014 | 1,035 | 1,035 | +4 (+0.39%) | 60,100 |
13 Mar 2020 | JPY | 981 | 1,071 | 967 | 1,031 | 1,031 | -40 (-3.73%) | 232,600 |
12 Mar 2020 | JPY | 1,090 | 1,121 | 1,054 | 1,071 | 1,071 | -49 (-4.38%) | 105,200 |
11 Mar 2020 | JPY | 1,153 | 1,191 | 1,120 | 1,120 | 1,120 | -43 (-3.70%) | 125,300 |
10 Mar 2020 | JPY | 1,056 | 1,176 | 1,023 | 1,163 | 1,163 | +54 (+4.87%) | 71,900 |
9 Mar 2020 | JPY | 1,150 | 1,170 | 1,086 | 1,109 | 1,109 | -92 (-7.66%) | 91,300 |
6 Mar 2020 | JPY | 1,237 | 1,248 | 1,201 | 1,201 | 1,201 | -56 (-4.46%) | 45,000 |
5 Mar 2020 | JPY | 1,279 | 1,289 | 1,248 | 1,257 | 1,257 | +8 (+0.64%) | 36,900 |
4 Mar 2020 | JPY | 1,217 | 1,270 | 1,217 | 1,249 | 1,249 | 0.0 (0.0%) | 25,600 |
3 Mar 2020 | JPY | 1,300 | 1,311 | 1,249 | 1,249 | 1,249 | -26 (-2.04%) | 60,400 |
2 Mar 2020 | JPY | 1,189 | 1,295 | 1,184 | 1,275 | 1,275 | +67 (+5.55%) | 74,800 |
28 Feb 2020 | JPY | 1,207 | 1,240 | 1,199 | 1,208 | 1,208 | -66 (-5.18%) | 103,700 |
27 Feb 2020 | JPY | 1,336 | 1,336 | 1,268 | 1,274 | 1,274 | -78 (-5.77%) | 104,300 |
26 Feb 2020 | JPY | 1,326 | 1,357 | 1,312 | 1,352 | 1,352 | -4 (-0.29%) | 84,800 |
25 Feb 2020 | JPY | 1,371 | 1,372 | 1,347 | 1,356 | 1,356 | -75 (-5.24%) | 70,700 |
21 Feb 2020 | JPY | 1,423 | 1,450 | 1,423 | 1,431 | 1,431 | +1 (+0.07%) | 29,000 |
20 Feb 2020 | JPY | 1,441 | 1,460 | 1,422 | 1,430 | 1,430 | -8 (-0.56%) | 37,600 |
19 Feb 2020 | JPY | 1,432 | 1,462 | 1,432 | 1,438 | 1,438 | +6 (+0.42%) | 47,000 |
18 Feb 2020 | JPY | 1,453 | 1,453 | 1,423 | 1,432 | 1,432 | -21 (-1.45%) | 38,000 |
17 Feb 2020 | JPY | 1,436 | 1,459 | 1,403 | 1,453 | 1,453 | +12 (+0.83%) | 50,300 |
14 Feb 2020 | JPY | 1,431 | 1,443 | 1,415 | 1,441 | 1,441 | -6 (-0.41%) | 49,600 |
13 Feb 2020 | JPY | 1,456 | 1,462 | 1,440 | 1,447 | 1,447 | -8 (-0.55%) | 17,400 |
12 Feb 2020 | JPY | 1,482 | 1,482 | 1,450 | 1,455 | 1,455 | -22 (-1.49%) | 34,600 |
10 Feb 2020 | JPY | 1,476 | 1,485 | 1,466 | 1,477 | 1,477 | -24 (-1.60%) | 25,700 |
7 Feb 2020 | JPY | 1,535 | 1,535 | 1,496 | 1,501 | 1,501 | -18 (-1.18%) | 29,700 |