Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2020 | JPY | 1,345 | 1,402 | 1,299 | 1,339 | 1,339 | +54 (+4.20%) | 159,700 |
13 Mar 2020 | JPY | 1,296 | 1,317 | 1,210 | 1,285 | 1,285 | -100 (-7.22%) | 146,200 |
12 Mar 2020 | JPY | 1,406 | 1,457 | 1,370 | 1,385 | 1,385 | -81 (-5.53%) | 143,600 |
11 Mar 2020 | JPY | 1,534 | 1,560 | 1,466 | 1,466 | 1,466 | -76 (-4.93%) | 99,900 |
10 Mar 2020 | JPY | 1,491 | 1,548 | 1,432 | 1,542 | 1,542 | +11 (+0.72%) | 144,800 |
9 Mar 2020 | JPY | 1,580 | 1,604 | 1,516 | 1,531 | 1,531 | -116 (-7.04%) | 168,300 |
6 Mar 2020 | JPY | 1,679 | 1,681 | 1,643 | 1,647 | 1,647 | -68 (-3.97%) | 101,700 |
5 Mar 2020 | JPY | 1,723 | 1,736 | 1,700 | 1,715 | 1,715 | +35 (+2.08%) | 87,200 |
4 Mar 2020 | JPY | 1,663 | 1,694 | 1,647 | 1,680 | 1,680 | -16 (-0.94%) | 91,200 |
3 Mar 2020 | JPY | 1,726 | 1,742 | 1,688 | 1,696 | 1,696 | +8 (+0.47%) | 177,000 |
2 Mar 2020 | JPY | 1,600 | 1,717 | 1,600 | 1,688 | 1,688 | +64 (+3.94%) | 119,100 |
28 Feb 2020 | JPY | 1,578 | 1,662 | 1,578 | 1,624 | 1,624 | -114 (-6.56%) | 251,000 |
27 Feb 2020 | JPY | 1,750 | 1,753 | 1,718 | 1,738 | 1,738 | -26 (-1.47%) | 177,800 |
26 Feb 2020 | JPY | 1,798 | 1,798 | 1,736 | 1,764 | 1,764 | -40 (-2.22%) | 106,900 |
25 Feb 2020 | JPY | 1,828 | 1,846 | 1,804 | 1,804 | 1,804 | -135 (-6.96%) | 157,000 |
21 Feb 2020 | JPY | 1,950 | 1,966 | 1,927 | 1,939 | 1,939 | -23 (-1.17%) | 83,000 |
20 Feb 2020 | JPY | 2,011 | 2,013 | 1,956 | 1,962 | 1,962 | -41 (-2.05%) | 81,700 |
19 Feb 2020 | JPY | 1,995 | 2,051 | 1,995 | 2,003 | 2,003 | +21 (+1.06%) | 106,600 |
18 Feb 2020 | JPY | 2,027 | 2,048 | 1,974 | 1,982 | 1,982 | -54 (-2.65%) | 83,900 |
17 Feb 2020 | JPY | 2,066 | 2,070 | 2,030 | 2,036 | 2,036 | -57 (-2.72%) | 62,400 |
14 Feb 2020 | JPY | 2,102 | 2,118 | 2,092 | 2,093 | 2,093 | -41 (-1.92%) | 89,300 |
13 Feb 2020 | JPY | 2,109 | 2,147 | 2,094 | 2,134 | 2,134 | +8 (+0.38%) | 153,900 |
12 Feb 2020 | JPY | 2,125 | 2,172 | 2,118 | 2,126 | 2,126 | +2 (+0.09%) | 241,800 |
10 Feb 2020 | JPY | 2,100 | 2,162 | 2,081 | 2,124 | 2,124 | -6 (-0.28%) | 226,500 |
7 Feb 2020 | JPY | 2,123 | 2,135 | 2,055 | 2,130 | 2,130 | +267 (+14.33%) | 474,900 |
6 Feb 2020 | JPY | 1,870 | 1,876 | 1,849 | 1,863 | 1,863 | +13 (+0.70%) | 66,600 |
5 Feb 2020 | JPY | 1,831 | 1,856 | 1,830 | 1,850 | 1,850 | +51 (+2.83%) | 70,200 |
4 Feb 2020 | JPY | 1,784 | 1,815 | 1,781 | 1,799 | 1,799 | +16 (+0.90%) | 61,600 |
3 Feb 2020 | JPY | 1,751 | 1,801 | 1,751 | 1,783 | 1,783 | -33 (-1.82%) | 81,400 |
31 Jan 2020 | JPY | 1,814 | 1,853 | 1,814 | 1,816 | 1,816 | +23 (+1.28%) | 72,900 |