Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | JPY | 2,242 | 2,346 | 2,172 | 2,332 | 2,332 | +31 (+1.35%) | 640,700 |
9 Mar 2020 | JPY | 2,349 | 2,365 | 2,262 | 2,301 | 2,301 | -148 (-6.04%) | 456,500 |
6 Mar 2020 | JPY | 2,520 | 2,524 | 2,421 | 2,449 | 2,449 | -27 (-1.09%) | 840,200 |
5 Mar 2020 | JPY | 2,487 | 2,496 | 2,461 | 2,476 | 2,476 | +50 (+2.06%) | 499,000 |
4 Mar 2020 | JPY | 2,398 | 2,442 | 2,388 | 2,426 | 2,426 | -8 (-0.33%) | 274,200 |
3 Mar 2020 | JPY | 2,516 | 2,522 | 2,434 | 2,434 | 2,434 | -8 (-0.33%) | 415,100 |
2 Mar 2020 | JPY | 2,382 | 2,475 | 2,368 | 2,442 | 2,442 | +8 (+0.33%) | 546,600 |
28 Feb 2020 | JPY | 2,465 | 2,486 | 2,399 | 2,434 | 2,434 | -131 (-5.11%) | 716,500 |
27 Feb 2020 | JPY | 2,595 | 2,596 | 2,532 | 2,565 | 2,565 | -38 (-1.46%) | 452,600 |
26 Feb 2020 | JPY | 2,538 | 2,608 | 2,516 | 2,603 | 2,603 | +17 (+0.66%) | 467,200 |
25 Feb 2020 | JPY | 2,513 | 2,605 | 2,501 | 2,586 | 2,586 | -107 (-3.97%) | 484,900 |
21 Feb 2020 | JPY | 2,707 | 2,734 | 2,686 | 2,693 | 2,693 | -22 (-0.81%) | 428,600 |
20 Feb 2020 | JPY | 2,721 | 2,766 | 2,698 | 2,715 | 2,715 | -4 (-0.15%) | 378,100 |
19 Feb 2020 | JPY | 2,724 | 2,726 | 2,703 | 2,719 | 2,719 | +4 (+0.15%) | 339,600 |
18 Feb 2020 | JPY | 2,761 | 2,761 | 2,680 | 2,715 | 2,715 | -81 (-2.90%) | 407,000 |
17 Feb 2020 | JPY | 2,788 | 2,804 | 2,741 | 2,796 | 2,796 | +5 (+0.18%) | 256,600 |
14 Feb 2020 | JPY | 2,735 | 2,792 | 2,734 | 2,791 | 2,791 | +30 (+1.09%) | 243,200 |
13 Feb 2020 | JPY | 2,751 | 2,795 | 2,731 | 2,761 | 2,761 | +10 (+0.36%) | 350,400 |
12 Feb 2020 | JPY | 2,787 | 2,787 | 2,739 | 2,751 | 2,751 | -41 (-1.47%) | 310,800 |
10 Feb 2020 | JPY | 2,797 | 2,827 | 2,778 | 2,792 | 2,792 | -55 (-1.93%) | 293,800 |
7 Feb 2020 | JPY | 2,845 | 2,848 | 2,793 | 2,847 | 2,847 | -9 (-0.32%) | 305,100 |
6 Feb 2020 | JPY | 2,834 | 2,885 | 2,822 | 2,856 | 2,856 | +72 (+2.59%) | 484,200 |
5 Feb 2020 | JPY | 2,785 | 2,805 | 2,750 | 2,784 | 2,784 | +58 (+2.13%) | 510,300 |
4 Feb 2020 | JPY | 2,729 | 2,737 | 2,684 | 2,726 | 2,726 | -14 (-0.51%) | 619,100 |
3 Feb 2020 | JPY | 2,727 | 2,832 | 2,727 | 2,740 | 2,740 | -97 (-3.42%) | 735,700 |
31 Jan 2020 | JPY | 2,646 | 2,850 | 2,636 | 2,837 | 2,837 | +198 (+7.50%) | 1,259,000 |
30 Jan 2020 | JPY | 2,636 | 2,653 | 2,617 | 2,639 | 2,639 | -22 (-0.83%) | 353,100 |
29 Jan 2020 | JPY | 2,628 | 2,661 | 2,603 | 2,661 | 2,661 | +47 (+1.80%) | 292,100 |
28 Jan 2020 | JPY | 2,600 | 2,619 | 2,582 | 2,614 | 2,614 | -44 (-1.66%) | 459,600 |
27 Jan 2020 | JPY | 2,650 | 2,669 | 2,641 | 2,658 | 2,658 | -80 (-2.92%) | 475,100 |