Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2020 | JPY | 3,280 | 3,420 | 3,180 | 3,260 | 3,260 | +120 (+3.82%) | 449,600 |
23 Mar 2020 | JPY | 3,350 | 3,405 | 3,140 | 3,140 | 3,140 | -230 (-6.82%) | 374,700 |
19 Mar 2020 | JPY | 3,530 | 3,575 | 3,280 | 3,370 | 3,370 | -65 (-1.89%) | 506,100 |
18 Mar 2020 | JPY | 3,550 | 3,650 | 3,410 | 3,435 | 3,435 | -45 (-1.29%) | 511,500 |
17 Mar 2020 | JPY | 3,030 | 3,580 | 2,991 | 3,480 | 3,480 | +325 (+10.30%) | 781,900 |
16 Mar 2020 | JPY | 3,350 | 3,470 | 3,090 | 3,155 | 3,155 | -125 (-3.81%) | 553,100 |
13 Mar 2020 | JPY | 3,205 | 3,490 | 2,864 | 3,280 | 3,280 | -275 (-7.74%) | 1,279,100 |
12 Mar 2020 | JPY | 3,400 | 3,795 | 3,180 | 3,555 | 3,555 | +15 (+0.42%) | 830,800 |
11 Mar 2020 | JPY | 3,945 | 4,020 | 3,515 | 3,540 | 3,540 | -375 (-9.58%) | 541,100 |
10 Mar 2020 | JPY | 3,855 | 4,000 | 3,500 | 3,915 | 3,915 | +15 (+0.38%) | 780,700 |
9 Mar 2020 | JPY | 4,060 | 4,100 | 3,810 | 3,900 | 3,900 | -300 (-7.14%) | 568,600 |
6 Mar 2020 | JPY | 4,290 | 4,345 | 4,045 | 4,200 | 4,200 | -145 (-3.34%) | 586,700 |
5 Mar 2020 | JPY | 4,220 | 4,350 | 4,160 | 4,345 | 4,345 | +145 (+3.45%) | 482,900 |
4 Mar 2020 | JPY | 4,110 | 4,280 | 4,110 | 4,200 | 4,200 | +45 (+1.08%) | 416,200 |
3 Mar 2020 | JPY | 4,255 | 4,430 | 4,110 | 4,155 | 4,155 | +5 (+0.12%) | 546,200 |
2 Mar 2020 | JPY | 3,905 | 4,195 | 3,905 | 4,150 | 4,150 | +235 (+6.00%) | 436,100 |
28 Feb 2020 | JPY | 3,850 | 3,980 | 3,800 | 3,915 | 3,915 | -130 (-3.21%) | 417,700 |
27 Feb 2020 | JPY | 4,160 | 4,165 | 3,950 | 4,045 | 4,045 | -155 (-3.69%) | 346,700 |
26 Feb 2020 | JPY | 4,030 | 4,210 | 3,915 | 4,200 | 4,200 | +220 (+5.53%) | 555,500 |
25 Feb 2020 | JPY | 3,965 | 4,135 | 3,925 | 3,980 | 3,980 | -165 (-3.98%) | 365,600 |
21 Feb 2020 | JPY | 4,165 | 4,275 | 4,120 | 4,145 | 4,145 | +160 (+4.02%) | 794,500 |
20 Feb 2020 | JPY | 4,100 | 4,150 | 3,945 | 3,985 | 3,985 | +10 (+0.25%) | 272,400 |
19 Feb 2020 | JPY | 3,775 | 3,995 | 3,730 | 3,975 | 3,975 | +260 (+7.00%) | 225,100 |
18 Feb 2020 | JPY | 3,880 | 3,945 | 3,700 | 3,715 | 3,715 | -235 (-5.95%) | 329,900 |
17 Feb 2020 | JPY | 4,060 | 4,075 | 3,910 | 3,950 | 3,950 | -215 (-5.16%) | 376,100 |
14 Feb 2020 | JPY | 4,220 | 4,325 | 4,100 | 4,165 | 4,165 | -70 (-1.65%) | 341,400 |
13 Feb 2020 | JPY | 4,250 | 4,390 | 4,200 | 4,235 | 4,235 | +25 (+0.59%) | 519,300 |
12 Feb 2020 | JPY | 4,145 | 4,235 | 4,145 | 4,210 | 4,210 | +75 (+1.81%) | 223,600 |
10 Feb 2020 | JPY | 4,060 | 4,170 | 4,060 | 4,135 | 4,135 | +40 (+0.98%) | 234,800 |
7 Feb 2020 | JPY | 4,040 | 4,130 | 3,925 | 4,095 | 4,095 | +30 (+0.74%) | 279,800 |