Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2020 | JPY | 2,847 | 2,929 | 2,751 | 2,812 | 2,812 | +20 (+0.72%) | 19,000 |
23 Mar 2020 | JPY | 2,603 | 2,820 | 2,588 | 2,792 | 2,792 | +89 (+3.29%) | 16,400 |
19 Mar 2020 | JPY | 2,996 | 3,015 | 2,700 | 2,703 | 2,703 | -294 (-9.81%) | 67,500 |
18 Mar 2020 | JPY | 3,185 | 3,325 | 2,961 | 2,997 | 2,997 | -188 (-5.90%) | 37,600 |
17 Mar 2020 | JPY | 2,901 | 3,330 | 2,901 | 3,185 | 3,185 | +175 (+5.81%) | 29,700 |
16 Mar 2020 | JPY | 3,030 | 3,385 | 2,957 | 3,010 | 3,010 | +80 (+2.73%) | 39,100 |
13 Mar 2020 | JPY | 2,901 | 3,015 | 2,786 | 2,930 | 2,930 | -250 (-7.86%) | 51,300 |
12 Mar 2020 | JPY | 3,400 | 3,440 | 3,115 | 3,180 | 3,180 | -235 (-6.88%) | 32,100 |
11 Mar 2020 | JPY | 3,465 | 3,655 | 3,375 | 3,415 | 3,415 | -105 (-2.98%) | 19,600 |
10 Mar 2020 | JPY | 3,000 | 3,550 | 3,000 | 3,520 | 3,520 | +180 (+5.39%) | 29,400 |
9 Mar 2020 | JPY | 3,460 | 3,530 | 3,300 | 3,340 | 3,340 | -330 (-8.99%) | 42,300 |
6 Mar 2020 | JPY | 3,760 | 3,775 | 3,625 | 3,670 | 3,670 | -160 (-4.18%) | 14,500 |
5 Mar 2020 | JPY | 3,815 | 3,870 | 3,735 | 3,830 | 3,830 | +35 (+0.92%) | 20,300 |
4 Mar 2020 | JPY | 3,635 | 3,865 | 3,495 | 3,795 | 3,795 | +75 (+2.02%) | 27,100 |
3 Mar 2020 | JPY | 3,930 | 3,940 | 3,680 | 3,720 | 3,720 | -70 (-1.85%) | 35,000 |
2 Mar 2020 | JPY | 3,555 | 3,885 | 3,540 | 3,790 | 3,790 | +165 (+4.55%) | 59,300 |
28 Feb 2020 | JPY | 3,630 | 3,915 | 3,610 | 3,625 | 3,625 | -145 (-3.85%) | 49,700 |
27 Feb 2020 | JPY | 3,920 | 4,025 | 3,730 | 3,770 | 3,770 | -145 (-3.70%) | 59,000 |
26 Feb 2020 | JPY | 3,945 | 3,990 | 3,810 | 3,915 | 3,915 | +40 (+1.03%) | 36,900 |
25 Feb 2020 | JPY | 3,710 | 3,905 | 3,710 | 3,875 | 3,875 | -115 (-2.88%) | 17,800 |
21 Feb 2020 | JPY | 4,055 | 4,175 | 3,990 | 3,990 | 3,990 | -5 (-0.13%) | 22,100 |
20 Feb 2020 | JPY | 4,125 | 4,185 | 3,995 | 3,995 | 3,995 | -120 (-2.92%) | 22,700 |
19 Feb 2020 | JPY | 3,930 | 4,115 | 3,930 | 4,115 | 4,115 | +210 (+5.38%) | 22,800 |
18 Feb 2020 | JPY | 3,960 | 4,030 | 3,860 | 3,905 | 3,905 | -95 (-2.38%) | 23,500 |
17 Feb 2020 | JPY | 4,020 | 4,090 | 3,980 | 4,000 | 4,000 | -130 (-3.15%) | 24,000 |
14 Feb 2020 | JPY | 4,225 | 4,330 | 4,120 | 4,130 | 4,130 | -70 (-1.67%) | 34,000 |
13 Feb 2020 | JPY | 4,130 | 4,265 | 4,075 | 4,200 | 4,200 | +110 (+2.69%) | 37,500 |
12 Feb 2020 | JPY | 4,055 | 4,120 | 3,980 | 4,090 | 4,090 | +35 (+0.86%) | 41,800 |
10 Feb 2020 | JPY | 4,020 | 4,120 | 3,955 | 4,055 | 4,055 | -335 (-7.63%) | 120,500 |
7 Feb 2020 | JPY | 4,525 | 4,610 | 4,310 | 4,390 | 4,390 | -125 (-2.77%) | 63,700 |