Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2020 | JPY | 1,354 | 1,354 | 1,109 | 1,346 | 1,346 | +292 (+27.70%) | 944,700 |
17 Mar 2020 | JPY | 931 | 1,062 | 925 | 1,054 | 1,054 | +138 (+15.07%) | 194,800 |
16 Mar 2020 | JPY | 916 | 956 | 908 | 916 | 916 | +15 (+1.66%) | 48,300 |
13 Mar 2020 | JPY | 916 | 927 | 872 | 901 | 901 | -60 (-6.24%) | 67,700 |
12 Mar 2020 | JPY | 983 | 991 | 950 | 961 | 961 | -41 (-4.09%) | 47,900 |
11 Mar 2020 | JPY | 1,015 | 1,023 | 995 | 1,002 | 1,002 | -13 (-1.28%) | 34,800 |
10 Mar 2020 | JPY | 971 | 1,025 | 938 | 1,015 | 1,015 | +33 (+3.36%) | 46,500 |
9 Mar 2020 | JPY | 1,028 | 1,029 | 971 | 982 | 982 | -64 (-6.12%) | 36,000 |
6 Mar 2020 | JPY | 1,085 | 1,085 | 1,046 | 1,046 | 1,046 | -50 (-4.56%) | 36,800 |
5 Mar 2020 | JPY | 1,088 | 1,098 | 1,084 | 1,096 | 1,096 | +36 (+3.40%) | 38,900 |
4 Mar 2020 | JPY | 1,045 | 1,069 | 1,028 | 1,060 | 1,060 | +3 (+0.28%) | 35,000 |
3 Mar 2020 | JPY | 1,106 | 1,129 | 1,057 | 1,057 | 1,057 | -25 (-2.31%) | 34,400 |
2 Mar 2020 | JPY | 1,047 | 1,094 | 1,045 | 1,082 | 1,082 | +19 (+1.79%) | 45,500 |
28 Feb 2020 | JPY | 1,071 | 1,096 | 1,048 | 1,063 | 1,063 | -38 (-3.45%) | 69,500 |
27 Feb 2020 | JPY | 1,145 | 1,145 | 1,100 | 1,101 | 1,101 | -46 (-4.01%) | 43,100 |
26 Feb 2020 | JPY | 1,174 | 1,174 | 1,125 | 1,147 | 1,147 | -33 (-2.80%) | 63,000 |
25 Feb 2020 | JPY | 1,236 | 1,237 | 1,165 | 1,180 | 1,180 | -55 (-4.45%) | 81,900 |
21 Feb 2020 | JPY | 1,245 | 1,251 | 1,235 | 1,235 | 1,235 | -4 (-0.32%) | 30,500 |
20 Feb 2020 | JPY | 1,267 | 1,268 | 1,230 | 1,239 | 1,239 | -12 (-0.96%) | 41,700 |
19 Feb 2020 | JPY | 1,260 | 1,270 | 1,251 | 1,251 | 1,251 | -9 (-0.71%) | 28,100 |
18 Feb 2020 | JPY | 1,295 | 1,295 | 1,252 | 1,260 | 1,260 | -35 (-2.70%) | 47,800 |
17 Feb 2020 | JPY | 1,304 | 1,308 | 1,276 | 1,295 | 1,295 | -19 (-1.45%) | 29,400 |
14 Feb 2020 | JPY | 1,330 | 1,332 | 1,305 | 1,314 | 1,314 | -18 (-1.35%) | 55,900 |
13 Feb 2020 | JPY | 1,338 | 1,338 | 1,314 | 1,332 | 1,332 | -6 (-0.45%) | 45,300 |
12 Feb 2020 | JPY | 1,347 | 1,357 | 1,328 | 1,338 | 1,338 | -15 (-1.11%) | 48,200 |
10 Feb 2020 | JPY | 1,361 | 1,363 | 1,343 | 1,353 | 1,353 | -25 (-1.81%) | 40,600 |
7 Feb 2020 | JPY | 1,380 | 1,390 | 1,366 | 1,378 | 1,378 | -31 (-2.20%) | 36,500 |
6 Feb 2020 | JPY | 1,415 | 1,424 | 1,405 | 1,409 | 1,409 | +10 (+0.71%) | 33,500 |
5 Feb 2020 | JPY | 1,387 | 1,412 | 1,387 | 1,399 | 1,399 | +13 (+0.94%) | 40,000 |
4 Feb 2020 | JPY | 1,362 | 1,388 | 1,348 | 1,386 | 1,386 | +30 (+2.21%) | 21,200 |