Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | JPY | 2,333 | 2,348 | 2,243 | 2,247 | 2,247 | -87 (-3.73%) | 1,794,600 |
9 Mar 2020 | JPY | 2,278 | 2,341 | 2,253 | 2,334 | 2,334 | +6 (+0.26%) | 1,482,000 |
6 Mar 2020 | JPY | 2,366 | 2,377 | 2,312 | 2,328 | 2,328 | -71 (-2.96%) | 607,500 |
5 Mar 2020 | JPY | 2,385 | 2,408 | 2,355 | 2,399 | 2,399 | +63 (+2.70%) | 585,200 |
4 Mar 2020 | JPY | 2,330 | 2,375 | 2,308 | 2,336 | 2,336 | -35 (-1.48%) | 733,700 |
3 Mar 2020 | JPY | 2,406 | 2,409 | 2,365 | 2,371 | 2,371 | +1 (+0.04%) | 1,349,700 |
2 Mar 2020 | JPY | 2,323 | 2,457 | 2,315 | 2,370 | 2,370 | +13 (+0.55%) | 1,242,000 |
28 Feb 2020 | JPY | 2,400 | 2,400 | 2,339 | 2,357 | 2,357 | -98 (-3.99%) | 1,315,300 |
27 Feb 2020 | JPY | 2,518 | 2,520 | 2,455 | 2,455 | 2,455 | -66 (-2.62%) | 1,088,900 |
26 Feb 2020 | JPY | 2,464 | 2,537 | 2,454 | 2,521 | 2,521 | +28 (+1.12%) | 931,300 |
25 Feb 2020 | JPY | 2,449 | 2,522 | 2,443 | 2,493 | 2,493 | -63 (-2.46%) | 921,900 |
21 Feb 2020 | JPY | 2,515 | 2,586 | 2,502 | 2,556 | 2,556 | +25 (+0.99%) | 495,400 |
20 Feb 2020 | JPY | 2,543 | 2,557 | 2,516 | 2,531 | 2,531 | +9 (+0.36%) | 440,000 |
19 Feb 2020 | JPY | 2,514 | 2,543 | 2,502 | 2,522 | 2,522 | +35 (+1.41%) | 384,900 |
18 Feb 2020 | JPY | 2,494 | 2,496 | 2,466 | 2,487 | 2,487 | -43 (-1.70%) | 373,900 |
17 Feb 2020 | JPY | 2,517 | 2,537 | 2,495 | 2,530 | 2,530 | -35 (-1.36%) | 465,300 |
14 Feb 2020 | JPY | 2,562 | 2,575 | 2,546 | 2,565 | 2,565 | -31 (-1.19%) | 465,100 |
13 Feb 2020 | JPY | 2,632 | 2,656 | 2,584 | 2,596 | 2,596 | -27 (-1.03%) | 546,900 |
12 Feb 2020 | JPY | 2,628 | 2,653 | 2,597 | 2,623 | 2,623 | -33 (-1.24%) | 679,900 |
10 Feb 2020 | JPY | 2,666 | 2,733 | 2,647 | 2,656 | 2,656 | +90 (+3.51%) | 1,005,000 |
7 Feb 2020 | JPY | 2,620 | 2,644 | 2,550 | 2,566 | 2,566 | -96 (-3.61%) | 798,300 |
6 Feb 2020 | JPY | 2,607 | 2,725 | 2,599 | 2,662 | 2,662 | +74 (+2.86%) | 1,202,300 |
5 Feb 2020 | JPY | 2,622 | 2,649 | 2,582 | 2,588 | 2,588 | -34 (-1.30%) | 626,800 |
4 Feb 2020 | JPY | 2,582 | 2,638 | 2,582 | 2,622 | 2,622 | +42 (+1.63%) | 456,500 |
3 Feb 2020 | JPY | 2,546 | 2,592 | 2,541 | 2,580 | 2,580 | -66 (-2.49%) | 446,000 |
31 Jan 2020 | JPY | 2,635 | 2,676 | 2,633 | 2,646 | 2,646 | +23 (+0.88%) | 502,700 |
30 Jan 2020 | JPY | 2,647 | 2,668 | 2,601 | 2,623 | 2,623 | -24 (-0.91%) | 334,400 |
29 Jan 2020 | JPY | 2,601 | 2,650 | 2,588 | 2,647 | 2,647 | +35 (+1.34%) | 366,700 |
28 Jan 2020 | JPY | 2,578 | 2,618 | 2,564 | 2,612 | 2,612 | +3 (+0.11%) | 446,600 |
27 Jan 2020 | JPY | 2,635 | 2,652 | 2,607 | 2,609 | 2,609 | -83 (-3.08%) | 430,900 |