Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2020 | JPY | 2,087.5 | 2,170 | 2,020 | 2,027.5 | 2,027.5 | -30 (-1.46%) | 271,800 |
17 Mar 2020 | JPY | 1,975 | 2,120 | 1,890 | 2,057.5 | 2,057.5 | +47.5 (+2.36%) | 481,000 |
16 Mar 2020 | JPY | 2,132.5 | 2,215 | 2,000 | 2,010 | 2,010 | -52.5 (-2.55%) | 287,400 |
13 Mar 2020 | JPY | 1,935 | 2,122.5 | 1,907.5 | 2,062.5 | 2,062.5 | -30 (-1.43%) | 257,000 |
12 Mar 2020 | JPY | 2,055 | 2,140 | 2,007.5 | 2,092.5 | 2,092.5 | -67.5 (-3.13%) | 258,800 |
11 Mar 2020 | JPY | 2,195 | 2,300 | 2,110 | 2,160 | 2,160 | -35 (-1.59%) | 250,000 |
10 Mar 2020 | JPY | 1,962.5 | 2,322.5 | 1,820 | 2,195 | 2,195 | +185 (+9.20%) | 392,400 |
9 Mar 2020 | JPY | 2,152.5 | 2,157.5 | 1,922.5 | 2,010 | 2,010 | -212.5 (-9.56%) | 337,800 |
6 Mar 2020 | JPY | 2,225 | 2,292.5 | 2,150 | 2,222.5 | 2,222.5 | -37.5 (-1.66%) | 249,400 |
5 Mar 2020 | JPY | 2,225 | 2,302.5 | 2,175 | 2,260 | 2,260 | +97.5 (+4.51%) | 321,000 |
4 Mar 2020 | JPY | 2,282.5 | 2,315 | 2,132.5 | 2,162.5 | 2,162.5 | -122.5 (-5.36%) | 405,200 |
3 Mar 2020 | JPY | 2,425 | 2,442.5 | 2,275 | 2,285 | 2,285 | 0.0 (0.0%) | 261,000 |
2 Mar 2020 | JPY | 2,212.5 | 2,490 | 2,212.5 | 2,285 | 2,285 | +72.5 (+3.28%) | 280,200 |
28 Feb 2020 | JPY | 2,235 | 2,287.5 | 2,100 | 2,212.5 | 2,212.5 | -122.5 (-5.25%) | 349,200 |
27 Feb 2020 | JPY | 2,435 | 2,435 | 2,302.5 | 2,335 | 2,335 | -65 (-2.71%) | 162,400 |
26 Feb 2020 | JPY | 2,345 | 2,445 | 2,297.5 | 2,400 | 2,400 | +50 (+2.13%) | 245,600 |
25 Feb 2020 | JPY | 2,335 | 2,422.5 | 2,335 | 2,350 | 2,350 | -125 (-5.05%) | 190,600 |
21 Feb 2020 | JPY | 2,482.5 | 2,520 | 2,445 | 2,475 | 2,475 | -45 (-1.79%) | 274,600 |
20 Feb 2020 | JPY | 2,570 | 2,585 | 2,495 | 2,520 | 2,520 | -10 (-0.40%) | 139,000 |
19 Feb 2020 | JPY | 2,570 | 2,600 | 2,510 | 2,530 | 2,530 | -15 (-0.59%) | 92,800 |
18 Feb 2020 | JPY | 2,620 | 2,630 | 2,430 | 2,545 | 2,545 | -100 (-3.78%) | 239,200 |
17 Feb 2020 | JPY | 2,665 | 2,715 | 2,560 | 2,645 | 2,645 | -60 (-2.22%) | 189,000 |
14 Feb 2020 | JPY | 2,715 | 2,805 | 2,700 | 2,705 | 2,705 | -80 (-2.87%) | 154,200 |
13 Feb 2020 | JPY | 2,800 | 2,850 | 2,760 | 2,785 | 2,785 | +35 (+1.27%) | 287,400 |
12 Feb 2020 | JPY | 2,615 | 2,750 | 2,615 | 2,750 | 2,750 | +165 (+6.38%) | 309,000 |
10 Feb 2020 | JPY | 2,650 | 2,660 | 2,475 | 2,585 | 2,585 | -150 (-5.48%) | 769,000 |
7 Feb 2020 | JPY | 2,710 | 2,780 | 2,660 | 2,735 | 2,735 | -10 (-0.36%) | 220,800 |
6 Feb 2020 | JPY | 2,790 | 2,845 | 2,715 | 2,745 | 2,745 | -20 (-0.72%) | 227,800 |
5 Feb 2020 | JPY | 2,700 | 2,840 | 2,685 | 2,765 | 2,765 | +120 (+4.54%) | 306,600 |
4 Feb 2020 | JPY | 2,675 | 2,685 | 2,580 | 2,645 | 2,645 | -50 (-1.86%) | 313,000 |