Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | JPY | 1,925 | 2,150 | 1,880 | 2,127.5 | 2,127.5 | +132.5 (+6.64%) | 664,800 |
9 Mar 2020 | JPY | 2,110 | 2,130 | 1,985 | 1,995 | 1,995 | -227.5 (-10.24%) | 712,400 |
6 Mar 2020 | JPY | 2,260 | 2,287.5 | 2,205 | 2,222.5 | 2,222.5 | -75 (-3.26%) | 782,400 |
5 Mar 2020 | JPY | 2,292.5 | 2,307.5 | 2,197.5 | 2,297.5 | 2,297.5 | +57.5 (+2.57%) | 772,000 |
4 Mar 2020 | JPY | 2,142.5 | 2,282.5 | 2,132.5 | 2,240 | 2,240 | +32.5 (+1.47%) | 543,200 |
3 Mar 2020 | JPY | 2,365 | 2,382.5 | 2,207.5 | 2,207.5 | 2,207.5 | -30 (-1.34%) | 752,000 |
2 Mar 2020 | JPY | 2,072.5 | 2,317.5 | 2,072.5 | 2,237.5 | 2,237.5 | +127.5 (+6.04%) | 620,400 |
28 Feb 2020 | JPY | 2,070 | 2,147.5 | 2,055 | 2,110 | 2,110 | -72.5 (-3.32%) | 658,800 |
27 Feb 2020 | JPY | 2,247.5 | 2,277.5 | 2,175 | 2,182.5 | 2,182.5 | -102.5 (-4.49%) | 493,200 |
26 Feb 2020 | JPY | 2,225 | 2,287.5 | 2,175 | 2,285 | 2,285 | +35 (+1.56%) | 412,800 |
25 Feb 2020 | JPY | 2,195 | 2,290 | 2,177.5 | 2,250 | 2,250 | -132.5 (-5.56%) | 670,000 |
21 Feb 2020 | JPY | 2,387.5 | 2,482.5 | 2,382.5 | 2,382.5 | 2,382.5 | -5 (-0.21%) | 515,200 |
20 Feb 2020 | JPY | 2,540 | 2,547.5 | 2,380 | 2,387.5 | 2,387.5 | -150 (-5.91%) | 1,268,000 |
19 Feb 2020 | JPY | 2,530 | 2,585 | 2,485 | 2,537.5 | 2,537.5 | +32.5 (+1.30%) | 962,400 |
18 Feb 2020 | JPY | 2,657.5 | 2,660 | 2,462.5 | 2,505 | 2,505 | -202.5 (-7.48%) | 1,048,800 |
17 Feb 2020 | JPY | 2,750 | 2,767.5 | 2,657.5 | 2,707.5 | 2,707.5 | -117.5 (-4.16%) | 599,600 |
14 Feb 2020 | JPY | 2,875 | 2,895 | 2,797.5 | 2,825 | 2,825 | -22.5 (-0.79%) | 500,800 |
13 Feb 2020 | JPY | 2,787.5 | 2,860 | 2,770 | 2,847.5 | 2,847.5 | +80 (+2.89%) | 483,600 |
12 Feb 2020 | JPY | 2,830 | 2,870 | 2,755 | 2,767.5 | 2,767.5 | -32.5 (-1.16%) | 448,400 |
10 Feb 2020 | JPY | 2,900 | 2,920 | 2,750 | 2,800 | 2,800 | -182.5 (-6.12%) | 851,600 |
7 Feb 2020 | JPY | 2,997.5 | 3,055 | 2,932.5 | 2,982.5 | 2,982.5 | -90 (-2.93%) | 535,200 |
6 Feb 2020 | JPY | 3,042.5 | 3,137.5 | 3,025 | 3,072.5 | 3,072.5 | +105 (+3.54%) | 721,200 |
5 Feb 2020 | JPY | 2,925 | 3,032.5 | 2,925 | 2,967.5 | 2,967.5 | +117.5 (+4.12%) | 765,200 |
4 Feb 2020 | JPY | 2,760 | 2,872.5 | 2,707.5 | 2,850 | 2,850 | +150 (+5.56%) | 476,000 |
3 Feb 2020 | JPY | 2,537.5 | 2,707.5 | 2,502.5 | 2,700 | 2,700 | +42.5 (+1.60%) | 552,000 |
31 Jan 2020 | JPY | 2,642.5 | 2,660 | 2,545 | 2,657.5 | 2,657.5 | +80 (+3.10%) | 424,400 |
30 Jan 2020 | JPY | 2,707.5 | 2,730 | 2,567.5 | 2,577.5 | 2,577.5 | -150 (-5.50%) | 660,000 |
29 Jan 2020 | JPY | 2,720 | 2,755 | 2,680 | 2,727.5 | 2,727.5 | +45 (+1.68%) | 389,600 |
28 Jan 2020 | JPY | 2,662.5 | 2,700 | 2,635 | 2,682.5 | 2,682.5 | +15 (+0.56%) | 512,400 |
27 Jan 2020 | JPY | 2,620 | 2,697.5 | 2,605 | 2,667.5 | 2,667.5 | -2.5 (-0.09%) | 266,000 |