Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | JPY | 2,059 | 2,082 | 1,931 | 2,053 | 2,053 | +44 (+2.19%) | 240,300 |
9 Mar 2020 | JPY | 2,072 | 2,088 | 2,001 | 2,009 | 2,009 | -110 (-5.19%) | 222,600 |
6 Mar 2020 | JPY | 2,163 | 2,163 | 2,095 | 2,119 | 2,119 | -25 (-1.17%) | 164,500 |
5 Mar 2020 | JPY | 2,187 | 2,193 | 2,113 | 2,144 | 2,144 | +7 (+0.33%) | 186,900 |
4 Mar 2020 | JPY | 2,096 | 2,156 | 2,090 | 2,137 | 2,137 | -4 (-0.19%) | 141,100 |
3 Mar 2020 | JPY | 2,237 | 2,250 | 2,140 | 2,141 | 2,141 | -1 (-0.05%) | 305,300 |
2 Mar 2020 | JPY | 2,094 | 2,169 | 2,084 | 2,142 | 2,142 | -2 (-0.09%) | 207,300 |
28 Feb 2020 | JPY | 2,135 | 2,175 | 2,128 | 2,144 | 2,144 | -41 (-1.88%) | 199,700 |
27 Feb 2020 | JPY | 2,220 | 2,239 | 2,180 | 2,185 | 2,185 | -68 (-3.02%) | 253,100 |
26 Feb 2020 | JPY | 2,255 | 2,267 | 2,226 | 2,253 | 2,253 | -52 (-2.26%) | 180,700 |
25 Feb 2020 | JPY | 2,300 | 2,344 | 2,285 | 2,305 | 2,305 | -103 (-4.28%) | 204,100 |
21 Feb 2020 | JPY | 2,385 | 2,433 | 2,370 | 2,408 | 2,408 | +20 (+0.84%) | 224,400 |
20 Feb 2020 | JPY | 2,421 | 2,421 | 2,381 | 2,388 | 2,388 | -12 (-0.50%) | 103,100 |
19 Feb 2020 | JPY | 2,392 | 2,430 | 2,392 | 2,400 | 2,400 | +20 (+0.84%) | 139,000 |
18 Feb 2020 | JPY | 2,410 | 2,424 | 2,365 | 2,380 | 2,380 | -34 (-1.41%) | 107,900 |
17 Feb 2020 | JPY | 2,437 | 2,437 | 2,396 | 2,414 | 2,414 | -31 (-1.27%) | 125,400 |
14 Feb 2020 | JPY | 2,468 | 2,468 | 2,411 | 2,445 | 2,445 | -5 (-0.20%) | 191,800 |
13 Feb 2020 | JPY | 2,480 | 2,533 | 2,408 | 2,450 | 2,450 | -127 (-4.93%) | 293,200 |
12 Feb 2020 | JPY | 2,587 | 2,590 | 2,560 | 2,577 | 2,577 | +27 (+1.06%) | 154,700 |
10 Feb 2020 | JPY | 2,562 | 2,568 | 2,536 | 2,550 | 2,550 | -20 (-0.78%) | 74,500 |
7 Feb 2020 | JPY | 2,612 | 2,612 | 2,558 | 2,570 | 2,570 | -16 (-0.62%) | 43,200 |
6 Feb 2020 | JPY | 2,575 | 2,604 | 2,575 | 2,586 | 2,586 | +38 (+1.49%) | 66,600 |
5 Feb 2020 | JPY | 2,552 | 2,575 | 2,538 | 2,548 | 2,548 | +11 (+0.43%) | 109,700 |
4 Feb 2020 | JPY | 2,491 | 2,540 | 2,479 | 2,537 | 2,537 | +40 (+1.60%) | 90,300 |
3 Feb 2020 | JPY | 2,481 | 2,515 | 2,475 | 2,497 | 2,497 | -20 (-0.79%) | 69,300 |
31 Jan 2020 | JPY | 2,545 | 2,574 | 2,517 | 2,517 | 2,517 | -36 (-1.41%) | 125,600 |
30 Jan 2020 | JPY | 2,544 | 2,575 | 2,535 | 2,553 | 2,553 | -36 (-1.39%) | 145,200 |
29 Jan 2020 | JPY | 2,599 | 2,599 | 2,567 | 2,589 | 2,589 | -1 (-0.04%) | 119,700 |
28 Jan 2020 | JPY | 2,589 | 2,615 | 2,573 | 2,590 | 2,590 | -2 (-0.08%) | 109,000 |
27 Jan 2020 | JPY | 2,582 | 2,613 | 2,557 | 2,592 | 2,592 | -40 (-1.52%) | 146,700 |