Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | JPY | 1,621 | 1,687 | 1,572 | 1,677 | 1,677 | +63 (+3.90%) | 1,860,200 |
9 Mar 2020 | JPY | 1,650 | 1,658 | 1,601 | 1,614 | 1,614 | -89 (-5.23%) | 1,073,800 |
6 Mar 2020 | JPY | 1,743 | 1,746 | 1,695 | 1,703 | 1,703 | -58 (-3.29%) | 1,052,700 |
5 Mar 2020 | JPY | 1,768 | 1,777 | 1,752 | 1,761 | 1,761 | +25 (+1.44%) | 1,297,100 |
4 Mar 2020 | JPY | 1,701 | 1,745 | 1,690 | 1,736 | 1,736 | +16 (+0.93%) | 1,253,900 |
3 Mar 2020 | JPY | 1,795 | 1,800 | 1,720 | 1,720 | 1,720 | -42 (-2.38%) | 1,799,300 |
2 Mar 2020 | JPY | 1,686 | 1,789 | 1,686 | 1,762 | 1,762 | +30 (+1.73%) | 2,023,800 |
28 Feb 2020 | JPY | 1,782 | 1,792 | 1,718 | 1,732 | 1,732 | -90 (-4.94%) | 1,700,100 |
27 Feb 2020 | JPY | 1,868 | 1,870 | 1,813 | 1,822 | 1,822 | -56 (-2.98%) | 1,313,800 |
26 Feb 2020 | JPY | 1,877 | 1,898 | 1,861 | 1,878 | 1,878 | -18 (-0.95%) | 1,574,100 |
25 Feb 2020 | JPY | 1,884 | 1,921 | 1,876 | 1,896 | 1,896 | -67 (-3.41%) | 1,725,800 |
21 Feb 2020 | JPY | 1,949 | 1,982 | 1,949 | 1,963 | 1,963 | +9 (+0.46%) | 828,700 |
20 Feb 2020 | JPY | 1,958 | 1,975 | 1,949 | 1,954 | 1,954 | 0.0 (0.0%) | 1,103,000 |
19 Feb 2020 | JPY | 1,985 | 2,010 | 1,949 | 1,954 | 1,954 | -15 (-0.76%) | 1,399,600 |
18 Feb 2020 | JPY | 2,001 | 2,008 | 1,954 | 1,969 | 1,969 | -42 (-2.09%) | 878,200 |
17 Feb 2020 | JPY | 2,021 | 2,023 | 1,990 | 2,011 | 2,011 | -23 (-1.13%) | 716,600 |
14 Feb 2020 | JPY | 2,064 | 2,082 | 2,031 | 2,034 | 2,034 | -41 (-1.98%) | 1,114,000 |
13 Feb 2020 | JPY | 2,044 | 2,081 | 2,042 | 2,075 | 2,075 | +8 (+0.39%) | 879,300 |
12 Feb 2020 | JPY | 2,052 | 2,075 | 2,041 | 2,067 | 2,067 | +16 (+0.78%) | 1,016,100 |
10 Feb 2020 | JPY | 2,082 | 2,083 | 2,042 | 2,051 | 2,051 | -49 (-2.33%) | 776,600 |
7 Feb 2020 | JPY | 2,090 | 2,120 | 2,081 | 2,100 | 2,100 | +22 (+1.06%) | 810,100 |
6 Feb 2020 | JPY | 2,085 | 2,092 | 2,065 | 2,078 | 2,078 | +9 (+0.43%) | 981,600 |
5 Feb 2020 | JPY | 2,064 | 2,084 | 2,043 | 2,069 | 2,069 | -13 (-0.62%) | 1,304,600 |
4 Feb 2020 | JPY | 2,059 | 2,084 | 2,042 | 2,082 | 2,082 | +19 (+0.92%) | 1,178,900 |
3 Feb 2020 | JPY | 2,046 | 2,085 | 2,032 | 2,063 | 2,063 | +7 (+0.34%) | 931,700 |
31 Jan 2020 | JPY | 2,027 | 2,089 | 2,027 | 2,056 | 2,056 | +28 (+1.38%) | 1,305,600 |
30 Jan 2020 | JPY | 2,048 | 2,050 | 2,013 | 2,028 | 2,028 | -24 (-1.17%) | 1,387,900 |
29 Jan 2020 | JPY | 2,036 | 2,067 | 2,019 | 2,052 | 2,052 | -34 (-1.63%) | 1,648,000 |
28 Jan 2020 | JPY | 2,097 | 2,109 | 2,072 | 2,086 | 2,086 | -7 (-0.33%) | 907,000 |
27 Jan 2020 | JPY | 2,079 | 2,099 | 2,062 | 2,093 | 2,093 | -36 (-1.69%) | 708,300 |