Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | JPY | 2,240 | 2,373 | 2,131 | 2,341 | 2,341 | +104 (+4.65%) | 53,100 |
9 Mar 2020 | JPY | 2,300 | 2,364 | 2,201 | 2,237 | 2,237 | -178 (-7.37%) | 55,700 |
6 Mar 2020 | JPY | 2,500 | 2,509 | 2,408 | 2,415 | 2,415 | -114 (-4.51%) | 35,900 |
5 Mar 2020 | JPY | 2,549 | 2,560 | 2,488 | 2,529 | 2,529 | +14 (+0.56%) | 15,400 |
4 Mar 2020 | JPY | 2,500 | 2,570 | 2,480 | 2,515 | 2,515 | -8 (-0.32%) | 23,000 |
3 Mar 2020 | JPY | 2,665 | 2,665 | 2,522 | 2,523 | 2,523 | -76 (-2.92%) | 37,800 |
2 Mar 2020 | JPY | 2,463 | 2,650 | 2,450 | 2,599 | 2,599 | +148 (+6.04%) | 54,700 |
28 Feb 2020 | JPY | 2,416 | 2,530 | 2,405 | 2,451 | 2,451 | -92 (-3.62%) | 92,400 |
27 Feb 2020 | JPY | 2,627 | 2,627 | 2,504 | 2,543 | 2,543 | -95 (-3.60%) | 42,300 |
26 Feb 2020 | JPY | 2,611 | 2,638 | 2,563 | 2,638 | 2,638 | -12 (-0.45%) | 28,900 |
25 Feb 2020 | JPY | 2,632 | 2,688 | 2,605 | 2,650 | 2,650 | -112 (-4.06%) | 40,800 |
21 Feb 2020 | JPY | 2,767 | 2,779 | 2,752 | 2,762 | 2,762 | -13 (-0.47%) | 11,700 |
20 Feb 2020 | JPY | 2,870 | 2,876 | 2,775 | 2,775 | 2,775 | -65 (-2.29%) | 31,100 |
19 Feb 2020 | JPY | 2,794 | 2,862 | 2,790 | 2,840 | 2,840 | +80 (+2.90%) | 25,900 |
18 Feb 2020 | JPY | 2,802 | 2,831 | 2,752 | 2,760 | 2,760 | -32 (-1.15%) | 44,200 |
17 Feb 2020 | JPY | 2,850 | 2,855 | 2,792 | 2,792 | 2,792 | -49 (-1.72%) | 48,300 |
14 Feb 2020 | JPY | 2,840 | 2,879 | 2,820 | 2,841 | 2,841 | -19 (-0.66%) | 31,400 |
13 Feb 2020 | JPY | 2,855 | 2,900 | 2,790 | 2,860 | 2,860 | -295 (-9.35%) | 159,600 |
12 Feb 2020 | JPY | 3,230 | 3,270 | 3,120 | 3,155 | 3,155 | -35 (-1.10%) | 39,200 |
10 Feb 2020 | JPY | 3,225 | 3,235 | 3,175 | 3,190 | 3,190 | -50 (-1.54%) | 15,100 |
7 Feb 2020 | JPY | 3,200 | 3,240 | 3,135 | 3,240 | 3,240 | +40 (+1.25%) | 23,800 |
6 Feb 2020 | JPY | 3,220 | 3,235 | 3,170 | 3,200 | 3,200 | -10 (-0.31%) | 18,500 |
5 Feb 2020 | JPY | 3,310 | 3,310 | 3,210 | 3,210 | 3,210 | -80 (-2.43%) | 21,100 |
4 Feb 2020 | JPY | 3,275 | 3,290 | 3,220 | 3,290 | 3,290 | +55 (+1.70%) | 17,300 |
3 Feb 2020 | JPY | 3,015 | 3,255 | 3,015 | 3,235 | 3,235 | +55 (+1.73%) | 47,700 |
31 Jan 2020 | JPY | 3,195 | 3,235 | 3,155 | 3,180 | 3,180 | -5 (-0.16%) | 34,000 |
30 Jan 2020 | JPY | 3,390 | 3,415 | 3,105 | 3,185 | 3,185 | -195 (-5.77%) | 94,200 |
29 Jan 2020 | JPY | 3,490 | 3,505 | 3,380 | 3,380 | 3,380 | -90 (-2.59%) | 26,000 |
28 Jan 2020 | JPY | 3,455 | 3,485 | 3,380 | 3,470 | 3,470 | -45 (-1.28%) | 26,600 |
27 Jan 2020 | JPY | 3,470 | 3,560 | 3,470 | 3,515 | 3,515 | -65 (-1.82%) | 29,700 |