Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | JPY | 1,279 | 1,328 | 1,242 | 1,321 | 1,321 | +14 (+1.07%) | 1,478,600 |
9 Mar 2020 | JPY | 1,354 | 1,359 | 1,291 | 1,307 | 1,307 | -77 (-5.56%) | 1,188,200 |
6 Mar 2020 | JPY | 1,402 | 1,413 | 1,374 | 1,384 | 1,384 | -47 (-3.28%) | 959,500 |
5 Mar 2020 | JPY | 1,435 | 1,440 | 1,420 | 1,431 | 1,431 | +23 (+1.63%) | 714,800 |
4 Mar 2020 | JPY | 1,388 | 1,427 | 1,382 | 1,408 | 1,408 | +4 (+0.28%) | 959,100 |
3 Mar 2020 | JPY | 1,461 | 1,462 | 1,404 | 1,404 | 1,404 | -30 (-2.09%) | 1,580,900 |
2 Mar 2020 | JPY | 1,392 | 1,447 | 1,391 | 1,434 | 1,434 | +5 (+0.35%) | 1,470,900 |
28 Feb 2020 | JPY | 1,409 | 1,434 | 1,403 | 1,429 | 1,429 | -27 (-1.85%) | 2,354,700 |
27 Feb 2020 | JPY | 1,480 | 1,488 | 1,446 | 1,456 | 1,456 | -43 (-2.87%) | 1,655,900 |
26 Feb 2020 | JPY | 1,478 | 1,501 | 1,473 | 1,499 | 1,499 | +6 (+0.40%) | 1,697,600 |
25 Feb 2020 | JPY | 1,479 | 1,504 | 1,474 | 1,493 | 1,493 | -20 (-1.32%) | 1,604,400 |
21 Feb 2020 | JPY | 1,526 | 1,538 | 1,513 | 1,513 | 1,513 | -16 (-1.05%) | 950,700 |
20 Feb 2020 | JPY | 1,541 | 1,547 | 1,515 | 1,529 | 1,529 | -5 (-0.33%) | 807,200 |
19 Feb 2020 | JPY | 1,541 | 1,546 | 1,532 | 1,534 | 1,534 | -7 (-0.45%) | 657,600 |
18 Feb 2020 | JPY | 1,558 | 1,574 | 1,528 | 1,541 | 1,541 | -21 (-1.34%) | 1,505,900 |
17 Feb 2020 | JPY | 1,584 | 1,591 | 1,546 | 1,562 | 1,562 | -51 (-3.16%) | 2,198,100 |
14 Feb 2020 | JPY | 1,590 | 1,632 | 1,580 | 1,613 | 1,613 | +94 (+6.19%) | 3,301,900 |
13 Feb 2020 | JPY | 1,539 | 1,543 | 1,515 | 1,519 | 1,519 | -24 (-1.56%) | 1,268,300 |
12 Feb 2020 | JPY | 1,557 | 1,557 | 1,532 | 1,543 | 1,543 | -2 (-0.13%) | 1,070,700 |
10 Feb 2020 | JPY | 1,533 | 1,549 | 1,528 | 1,545 | 1,545 | -18 (-1.15%) | 676,700 |
7 Feb 2020 | JPY | 1,568 | 1,568 | 1,541 | 1,563 | 1,563 | -1 (-0.06%) | 1,437,500 |
6 Feb 2020 | JPY | 1,576 | 1,585 | 1,564 | 1,564 | 1,564 | +13 (+0.84%) | 1,186,000 |
5 Feb 2020 | JPY | 1,544 | 1,564 | 1,532 | 1,551 | 1,551 | +28 (+1.84%) | 1,404,100 |
4 Feb 2020 | JPY | 1,512 | 1,526 | 1,505 | 1,523 | 1,523 | +16 (+1.06%) | 716,800 |
3 Feb 2020 | JPY | 1,497 | 1,512 | 1,487 | 1,507 | 1,507 | -14 (-0.92%) | 1,095,400 |
31 Jan 2020 | JPY | 1,520 | 1,528 | 1,515 | 1,521 | 1,521 | +10 (+0.66%) | 1,406,200 |
30 Jan 2020 | JPY | 1,521 | 1,536 | 1,497 | 1,511 | 1,511 | -15 (-0.98%) | 1,447,700 |
29 Jan 2020 | JPY | 1,520 | 1,528 | 1,509 | 1,526 | 1,526 | +15 (+0.99%) | 804,500 |
28 Jan 2020 | JPY | 1,508 | 1,515 | 1,496 | 1,511 | 1,511 | -12 (-0.79%) | 1,441,000 |
27 Jan 2020 | JPY | 1,535 | 1,539 | 1,520 | 1,523 | 1,523 | -35 (-2.25%) | 1,460,200 |