Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | JPY | 1,850 | 1,952.5 | 1,830 | 1,937.5 | 1,937.5 | +25 (+1.31%) | 241,800 |
9 Mar 2020 | JPY | 1,950 | 1,972.5 | 1,885 | 1,912.5 | 1,912.5 | -125 (-6.13%) | 148,400 |
6 Mar 2020 | JPY | 2,067.5 | 2,097.5 | 2,025 | 2,037.5 | 2,037.5 | -90 (-4.23%) | 136,600 |
5 Mar 2020 | JPY | 2,150 | 2,157.5 | 2,122.5 | 2,127.5 | 2,127.5 | +15 (+0.71%) | 110,800 |
4 Mar 2020 | JPY | 2,097.5 | 2,132.5 | 2,077.5 | 2,112.5 | 2,112.5 | -20 (-0.94%) | 105,600 |
3 Mar 2020 | JPY | 2,225 | 2,227.5 | 2,132.5 | 2,132.5 | 2,132.5 | -35 (-1.61%) | 175,200 |
2 Mar 2020 | JPY | 2,125 | 2,180 | 2,122.5 | 2,167.5 | 2,167.5 | +22.5 (+1.05%) | 200,800 |
28 Feb 2020 | JPY | 2,162.5 | 2,195 | 2,142.5 | 2,145 | 2,145 | -105 (-4.67%) | 143,200 |
27 Feb 2020 | JPY | 2,282.5 | 2,282.5 | 2,235 | 2,250 | 2,250 | -42.5 (-1.85%) | 216,800 |
26 Feb 2020 | JPY | 2,277.5 | 2,302.5 | 2,262.5 | 2,292.5 | 2,292.5 | +10 (+0.44%) | 235,000 |
25 Feb 2020 | JPY | 2,272.5 | 2,320 | 2,267.5 | 2,282.5 | 2,282.5 | -72.5 (-3.08%) | 212,400 |
21 Feb 2020 | JPY | 2,377.5 | 2,390 | 2,347.5 | 2,355 | 2,355 | -20 (-0.84%) | 270,400 |
20 Feb 2020 | JPY | 2,430 | 2,437.5 | 2,362.5 | 2,375 | 2,375 | +15 (+0.64%) | 167,800 |
19 Feb 2020 | JPY | 2,390 | 2,390 | 2,347.5 | 2,360 | 2,360 | -15 (-0.63%) | 202,400 |
18 Feb 2020 | JPY | 2,392.5 | 2,400 | 2,370 | 2,375 | 2,375 | -62.5 (-2.56%) | 127,000 |
17 Feb 2020 | JPY | 2,470 | 2,470 | 2,417.5 | 2,437.5 | 2,437.5 | -62.5 (-2.50%) | 153,400 |
14 Feb 2020 | JPY | 2,497.5 | 2,515 | 2,465 | 2,500 | 2,500 | -10 (-0.40%) | 144,200 |
13 Feb 2020 | JPY | 2,480 | 2,525 | 2,467.5 | 2,510 | 2,510 | -20 (-0.79%) | 212,000 |
12 Feb 2020 | JPY | 2,505 | 2,560 | 2,497.5 | 2,530 | 2,530 | +25 (+1.00%) | 133,400 |
10 Feb 2020 | JPY | 2,520 | 2,545 | 2,497.5 | 2,505 | 2,505 | -65 (-2.53%) | 184,400 |
7 Feb 2020 | JPY | 2,585 | 2,610 | 2,565 | 2,570 | 2,570 | -10 (-0.39%) | 305,200 |
6 Feb 2020 | JPY | 2,425 | 2,600 | 2,420 | 2,580 | 2,580 | +202.5 (+8.52%) | 449,800 |
5 Feb 2020 | JPY | 2,337.5 | 2,382.5 | 2,327.5 | 2,377.5 | 2,377.5 | +37.5 (+1.60%) | 164,800 |
4 Feb 2020 | JPY | 2,290 | 2,340 | 2,290 | 2,340 | 2,340 | +42.5 (+1.85%) | 119,200 |
3 Feb 2020 | JPY | 2,282.5 | 2,325 | 2,275 | 2,297.5 | 2,297.5 | -40 (-1.71%) | 140,800 |
31 Jan 2020 | JPY | 2,350 | 2,362.5 | 2,327.5 | 2,337.5 | 2,337.5 | +30 (+1.30%) | 124,200 |
30 Jan 2020 | JPY | 2,317.5 | 2,317.5 | 2,287.5 | 2,307.5 | 2,307.5 | -5 (-0.22%) | 161,600 |
29 Jan 2020 | JPY | 2,310 | 2,337.5 | 2,305 | 2,312.5 | 2,312.5 | +7.5 (+0.33%) | 98,600 |
28 Jan 2020 | JPY | 2,290 | 2,312.5 | 2,275 | 2,305 | 2,305 | -10 (-0.43%) | 137,000 |
27 Jan 2020 | JPY | 2,302.5 | 2,327.5 | 2,280 | 2,315 | 2,315 | -15 (-0.64%) | 157,200 |