Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | JPY | 1,281 | 1,309 | 1,230 | 1,303 | 1,303 | -3 (-0.23%) | 376,600 |
9 Mar 2020 | JPY | 1,336 | 1,343 | 1,288 | 1,306 | 1,306 | -79 (-5.70%) | 306,800 |
6 Mar 2020 | JPY | 1,400 | 1,407 | 1,365 | 1,385 | 1,385 | -53 (-3.69%) | 276,700 |
5 Mar 2020 | JPY | 1,448 | 1,460 | 1,430 | 1,438 | 1,438 | +8 (+0.56%) | 309,000 |
4 Mar 2020 | JPY | 1,390 | 1,446 | 1,389 | 1,430 | 1,430 | +17 (+1.20%) | 400,500 |
3 Mar 2020 | JPY | 1,451 | 1,458 | 1,413 | 1,413 | 1,413 | -25 (-1.74%) | 256,700 |
2 Mar 2020 | JPY | 1,420 | 1,454 | 1,405 | 1,438 | 1,438 | +15 (+1.05%) | 216,400 |
28 Feb 2020 | JPY | 1,429 | 1,448 | 1,407 | 1,423 | 1,423 | -55 (-3.72%) | 219,600 |
27 Feb 2020 | JPY | 1,506 | 1,507 | 1,471 | 1,478 | 1,478 | -28 (-1.86%) | 245,600 |
26 Feb 2020 | JPY | 1,480 | 1,510 | 1,470 | 1,506 | 1,506 | +15 (+1.01%) | 242,000 |
25 Feb 2020 | JPY | 1,490 | 1,509 | 1,481 | 1,491 | 1,491 | -66 (-4.24%) | 283,400 |
21 Feb 2020 | JPY | 1,548 | 1,571 | 1,543 | 1,557 | 1,557 | +10 (+0.65%) | 164,400 |
20 Feb 2020 | JPY | 1,562 | 1,573 | 1,541 | 1,547 | 1,547 | -3 (-0.19%) | 148,400 |
19 Feb 2020 | JPY | 1,569 | 1,571 | 1,539 | 1,550 | 1,550 | -6 (-0.39%) | 172,600 |
18 Feb 2020 | JPY | 1,572 | 1,572 | 1,544 | 1,556 | 1,556 | -31 (-1.95%) | 131,500 |
17 Feb 2020 | JPY | 1,584 | 1,596 | 1,572 | 1,587 | 1,587 | -17 (-1.06%) | 146,200 |
14 Feb 2020 | JPY | 1,595 | 1,605 | 1,583 | 1,604 | 1,604 | +3 (+0.19%) | 241,000 |
13 Feb 2020 | JPY | 1,614 | 1,628 | 1,599 | 1,601 | 1,601 | -11 (-0.68%) | 138,900 |
12 Feb 2020 | JPY | 1,650 | 1,656 | 1,611 | 1,612 | 1,612 | -21 (-1.29%) | 197,400 |
10 Feb 2020 | JPY | 1,621 | 1,652 | 1,620 | 1,633 | 1,633 | -25 (-1.51%) | 147,200 |
7 Feb 2020 | JPY | 1,671 | 1,675 | 1,645 | 1,658 | 1,658 | -9 (-0.54%) | 105,900 |
6 Feb 2020 | JPY | 1,653 | 1,682 | 1,644 | 1,667 | 1,667 | +47 (+2.90%) | 182,900 |
5 Feb 2020 | JPY | 1,636 | 1,642 | 1,619 | 1,620 | 1,620 | +5 (+0.31%) | 158,200 |
4 Feb 2020 | JPY | 1,585 | 1,616 | 1,579 | 1,615 | 1,615 | +21 (+1.32%) | 99,500 |
3 Feb 2020 | JPY | 1,576 | 1,609 | 1,573 | 1,594 | 1,594 | -13 (-0.81%) | 170,500 |
31 Jan 2020 | JPY | 1,609 | 1,625 | 1,601 | 1,607 | 1,607 | +7 (+0.44%) | 157,200 |
30 Jan 2020 | JPY | 1,630 | 1,641 | 1,596 | 1,600 | 1,600 | -24 (-1.48%) | 272,000 |
29 Jan 2020 | JPY | 1,605 | 1,629 | 1,603 | 1,624 | 1,624 | +24 (+1.50%) | 207,300 |
28 Jan 2020 | JPY | 1,584 | 1,607 | 1,571 | 1,600 | 1,600 | -24 (-1.48%) | 293,700 |
27 Jan 2020 | JPY | 1,661 | 1,661 | 1,621 | 1,624 | 1,624 | +8 (+0.50%) | 410,800 |