Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2020 | JPY | 1,693 | 1,715 | 1,620 | 1,647 | 1,647 | -4 (-0.24%) | 41,300 |
4 Mar 2020 | JPY | 1,600 | 1,672 | 1,600 | 1,651 | 1,651 | +44 (+2.74%) | 38,200 |
3 Mar 2020 | JPY | 1,789 | 1,797 | 1,607 | 1,607 | 1,607 | -102 (-5.97%) | 77,500 |
2 Mar 2020 | JPY | 1,540 | 1,747 | 1,540 | 1,709 | 1,709 | +129 (+8.16%) | 96,900 |
28 Feb 2020 | JPY | 1,550 | 1,685 | 1,550 | 1,580 | 1,580 | -159 (-9.14%) | 97,100 |
27 Feb 2020 | JPY | 1,878 | 1,897 | 1,700 | 1,739 | 1,739 | -99 (-5.39%) | 93,400 |
26 Feb 2020 | JPY | 1,771 | 1,862 | 1,731 | 1,838 | 1,838 | +27 (+1.49%) | 85,200 |
25 Feb 2020 | JPY | 1,701 | 1,859 | 1,701 | 1,811 | 1,811 | -90 (-4.73%) | 83,500 |
21 Feb 2020 | JPY | 1,975 | 1,975 | 1,900 | 1,901 | 1,901 | -78 (-3.94%) | 55,000 |
20 Feb 2020 | JPY | 2,035 | 2,084 | 1,951 | 1,979 | 1,979 | -51 (-2.51%) | 45,100 |
19 Feb 2020 | JPY | 1,903 | 2,035 | 1,903 | 2,030 | 2,030 | +115 (+6.01%) | 55,400 |
18 Feb 2020 | JPY | 1,955 | 2,004 | 1,846 | 1,915 | 1,915 | -40 (-2.05%) | 79,400 |
17 Feb 2020 | JPY | 2,050 | 2,090 | 1,921 | 1,955 | 1,955 | -155 (-7.35%) | 96,900 |
14 Feb 2020 | JPY | 2,160 | 2,176 | 2,110 | 2,110 | 2,110 | -46 (-2.13%) | 63,600 |
13 Feb 2020 | JPY | 2,182 | 2,188 | 2,098 | 2,156 | 2,156 | -16 (-0.74%) | 104,500 |
12 Feb 2020 | JPY | 2,122 | 2,190 | 2,110 | 2,172 | 2,172 | +74 (+3.53%) | 146,100 |
10 Feb 2020 | JPY | 2,010 | 2,105 | 2,010 | 2,098 | 2,098 | +95 (+4.74%) | 140,400 |
7 Feb 2020 | JPY | 1,963 | 2,003 | 1,900 | 2,003 | 2,003 | +80 (+4.16%) | 81,300 |
6 Feb 2020 | JPY | 1,955 | 2,022 | 1,888 | 1,923 | 1,923 | -32 (-1.64%) | 82,400 |
5 Feb 2020 | JPY | 2,003 | 2,040 | 1,947 | 1,955 | 1,955 | -19 (-0.96%) | 87,600 |
4 Feb 2020 | JPY | 1,851 | 1,988 | 1,851 | 1,974 | 1,974 | +110 (+5.90%) | 88,700 |
3 Feb 2020 | JPY | 1,848 | 1,909 | 1,820 | 1,864 | 1,864 | -58 (-3.02%) | 105,300 |
31 Jan 2020 | JPY | 1,864 | 1,960 | 1,856 | 1,922 | 1,922 | +73 (+3.95%) | 173,900 |
30 Jan 2020 | JPY | 1,828 | 1,883 | 1,790 | 1,849 | 1,849 | +35 (+1.93%) | 288,500 |
29 Jan 2020 | JPY | 1,765 | 1,819 | 1,755 | 1,814 | 1,814 | -27 (-1.47%) | 551,700 |
28 Jan 2020 | JPY | 1,851 | 1,886 | 1,809 | 1,841 | 1,841 | -84 (-4.36%) | 112,000 |
27 Jan 2020 | JPY | 1,950 | 1,992 | 1,925 | 1,925 | 1,925 | -110 (-5.41%) | 79,700 |
24 Jan 2020 | JPY | 2,060 | 2,079 | 2,006 | 2,035 | 2,035 | -51 (-2.44%) | 66,500 |
23 Jan 2020 | JPY | 2,129 | 2,146 | 2,076 | 2,086 | 2,086 | -49 (-2.30%) | 79,000 |
22 Jan 2020 | JPY | 2,117 | 2,201 | 2,103 | 2,135 | 2,135 | -66 (-3.00%) | 61,000 |