Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | JPY | 1,550 | 1,767 | 1,550 | 1,728 | 1,728 | +92 (+5.62%) | 32,200 |
9 Mar 2020 | JPY | 1,789 | 1,789 | 1,611 | 1,636 | 1,636 | -175 (-9.66%) | 56,400 |
6 Mar 2020 | JPY | 1,861 | 1,865 | 1,811 | 1,811 | 1,811 | -97 (-5.08%) | 24,500 |
5 Mar 2020 | JPY | 1,917 | 1,928 | 1,891 | 1,908 | 1,908 | +8 (+0.42%) | 19,200 |
4 Mar 2020 | JPY | 1,814 | 1,935 | 1,814 | 1,900 | 1,900 | +31 (+1.66%) | 26,600 |
3 Mar 2020 | JPY | 1,979 | 1,979 | 1,854 | 1,869 | 1,869 | -43 (-2.25%) | 31,100 |
2 Mar 2020 | JPY | 1,783 | 1,978 | 1,775 | 1,912 | 1,912 | +89 (+4.88%) | 62,500 |
28 Feb 2020 | JPY | 1,882 | 1,920 | 1,816 | 1,823 | 1,823 | -167 (-8.39%) | 79,000 |
27 Feb 2020 | JPY | 2,050 | 2,053 | 1,956 | 1,990 | 1,990 | -65 (-3.16%) | 58,400 |
26 Feb 2020 | JPY | 2,033 | 2,069 | 2,009 | 2,055 | 2,055 | -19 (-0.92%) | 31,600 |
25 Feb 2020 | JPY | 2,073 | 2,100 | 2,061 | 2,074 | 2,074 | -110 (-5.04%) | 33,200 |
21 Feb 2020 | JPY | 2,199 | 2,214 | 2,184 | 2,184 | 2,184 | +3 (+0.14%) | 18,200 |
20 Feb 2020 | JPY | 2,271 | 2,271 | 2,176 | 2,181 | 2,181 | -40 (-1.80%) | 20,900 |
19 Feb 2020 | JPY | 2,178 | 2,245 | 2,178 | 2,221 | 2,221 | +44 (+2.02%) | 23,100 |
18 Feb 2020 | JPY | 2,200 | 2,212 | 2,175 | 2,177 | 2,177 | -19 (-0.87%) | 26,000 |
17 Feb 2020 | JPY | 2,263 | 2,277 | 2,157 | 2,196 | 2,196 | -167 (-7.07%) | 68,000 |
14 Feb 2020 | JPY | 2,350 | 2,364 | 2,311 | 2,363 | 2,363 | +6 (+0.25%) | 20,700 |
13 Feb 2020 | JPY | 2,379 | 2,397 | 2,345 | 2,357 | 2,357 | -20 (-0.84%) | 17,600 |
12 Feb 2020 | JPY | 2,383 | 2,394 | 2,375 | 2,377 | 2,377 | -5 (-0.21%) | 7,900 |
10 Feb 2020 | JPY | 2,391 | 2,400 | 2,376 | 2,382 | 2,382 | -31 (-1.28%) | 9,700 |
7 Feb 2020 | JPY | 2,441 | 2,452 | 2,404 | 2,413 | 2,413 | -54 (-2.19%) | 22,100 |
6 Feb 2020 | JPY | 2,439 | 2,501 | 2,439 | 2,467 | 2,467 | +28 (+1.15%) | 12,200 |
5 Feb 2020 | JPY | 2,435 | 2,461 | 2,434 | 2,439 | 2,439 | +9 (+0.37%) | 6,700 |
4 Feb 2020 | JPY | 2,449 | 2,449 | 2,401 | 2,430 | 2,430 | +23 (+0.96%) | 11,000 |
3 Feb 2020 | JPY | 2,380 | 2,418 | 2,371 | 2,407 | 2,407 | -43 (-1.76%) | 31,000 |
31 Jan 2020 | JPY | 2,452 | 2,472 | 2,438 | 2,450 | 2,450 | +4 (+0.16%) | 15,100 |
30 Jan 2020 | JPY | 2,490 | 2,499 | 2,412 | 2,446 | 2,446 | -78 (-3.09%) | 54,500 |
29 Jan 2020 | JPY | 2,540 | 2,540 | 2,491 | 2,524 | 2,524 | +22 (+0.88%) | 13,000 |
28 Jan 2020 | JPY | 2,485 | 2,508 | 2,460 | 2,502 | 2,502 | -14 (-0.56%) | 21,900 |
27 Jan 2020 | JPY | 2,505 | 2,528 | 2,498 | 2,516 | 2,516 | -22 (-0.87%) | 24,400 |