Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2020 | JPY | 1,982 | 1,982 | 1,864 | 1,932 | 1,932 | -54 (-2.72%) | 763,900 |
23 Mar 2020 | JPY | 2,000 | 2,029 | 1,911 | 1,986 | 1,986 | -20 (-1.00%) | 568,700 |
19 Mar 2020 | JPY | 2,025 | 2,040 | 1,966 | 2,006 | 2,006 | +33 (+1.67%) | 799,600 |
18 Mar 2020 | JPY | 1,967 | 2,060 | 1,941 | 1,973 | 1,973 | +66 (+3.46%) | 1,212,300 |
17 Mar 2020 | JPY | 1,780 | 1,913 | 1,733 | 1,907 | 1,907 | +70 (+3.81%) | 817,000 |
16 Mar 2020 | JPY | 1,885 | 1,981 | 1,800 | 1,837 | 1,837 | +72 (+4.08%) | 971,900 |
13 Mar 2020 | JPY | 1,650 | 1,799 | 1,630 | 1,765 | 1,765 | -75 (-4.08%) | 981,800 |
12 Mar 2020 | JPY | 1,896 | 1,919 | 1,827 | 1,840 | 1,840 | -82 (-4.27%) | 895,800 |
11 Mar 2020 | JPY | 1,993 | 2,010 | 1,917 | 1,922 | 1,922 | -84 (-4.19%) | 1,039,500 |
10 Mar 2020 | JPY | 1,920 | 2,037 | 1,854 | 2,006 | 2,006 | -31 (-1.52%) | 1,142,900 |
9 Mar 2020 | JPY | 2,081 | 2,108 | 2,006 | 2,037 | 2,037 | -104 (-4.86%) | 1,049,300 |
6 Mar 2020 | JPY | 2,038 | 2,179 | 2,036 | 2,141 | 2,141 | +81 (+3.93%) | 1,410,000 |
5 Mar 2020 | JPY | 2,130 | 2,139 | 2,040 | 2,060 | 2,060 | -71 (-3.33%) | 1,108,700 |
4 Mar 2020 | JPY | 2,132 | 2,149 | 2,067 | 2,131 | 2,131 | -45 (-2.07%) | 1,177,800 |
3 Mar 2020 | JPY | 2,258 | 2,259 | 2,143 | 2,176 | 2,176 | -45 (-2.03%) | 1,395,200 |
2 Mar 2020 | JPY | 2,259 | 2,317 | 2,177 | 2,221 | 2,221 | +59 (+2.73%) | 2,260,400 |
28 Feb 2020 | JPY | 2,435 | 2,435 | 2,137 | 2,162 | 2,162 | -355 (-14.10%) | 4,154,600 |
27 Feb 2020 | JPY | 2,474 | 2,550 | 2,355 | 2,517 | 2,517 | +243 (+10.69%) | 9,385,600 |
26 Feb 2020 | JPY | 2,167 | 2,361 | 2,073 | 2,274 | 2,274 | +207 (+10.01%) | 3,259,900 |
25 Feb 2020 | JPY | 2,079 | 2,089 | 2,026 | 2,067 | 2,067 | -69 (-3.23%) | 432,400 |
21 Feb 2020 | JPY | 2,127 | 2,160 | 2,120 | 2,136 | 2,136 | +7 (+0.33%) | 175,200 |
20 Feb 2020 | JPY | 2,099 | 2,152 | 2,096 | 2,129 | 2,129 | +26 (+1.24%) | 268,200 |
19 Feb 2020 | JPY | 2,138 | 2,141 | 2,082 | 2,103 | 2,103 | -38 (-1.77%) | 443,600 |
18 Feb 2020 | JPY | 2,212 | 2,218 | 2,133 | 2,141 | 2,141 | -152 (-6.63%) | 618,200 |
17 Feb 2020 | JPY | 2,357 | 2,387 | 2,278 | 2,293 | 2,293 | -24 (-1.04%) | 822,700 |
14 Feb 2020 | JPY | 2,520 | 2,600 | 2,253 | 2,317 | 2,317 | +165 (+7.67%) | 1,435,200 |
13 Feb 2020 | JPY | 2,240 | 2,240 | 2,137 | 2,152 | 2,152 | -2 (-0.09%) | 414,900 |
12 Feb 2020 | JPY | 2,233 | 2,233 | 2,129 | 2,154 | 2,154 | -86 (-3.84%) | 317,200 |
10 Feb 2020 | JPY | 2,240 | 2,248 | 2,206 | 2,240 | 2,240 | +15 (+0.67%) | 224,300 |
7 Feb 2020 | JPY | 2,200 | 2,226 | 2,194 | 2,225 | 2,225 | +41 (+1.88%) | 274,900 |