Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2020 | JPY | 1,857.5 | 1,897.5 | 1,762.5 | 1,775 | 1,775 | -82.5 (-4.44%) | 356,200 |
13 Mar 2020 | JPY | 1,822.5 | 1,905 | 1,772.5 | 1,857.5 | 1,857.5 | -105 (-5.35%) | 348,400 |
12 Mar 2020 | JPY | 2,002.5 | 2,010 | 1,927.5 | 1,962.5 | 1,962.5 | -92.5 (-4.50%) | 318,400 |
11 Mar 2020 | JPY | 2,142.5 | 2,147.5 | 2,045 | 2,055 | 2,055 | -110 (-5.08%) | 278,600 |
10 Mar 2020 | JPY | 2,050 | 2,180 | 2,000 | 2,165 | 2,165 | +42.5 (+2.00%) | 261,400 |
9 Mar 2020 | JPY | 2,182.5 | 2,200 | 2,110 | 2,122.5 | 2,122.5 | -155 (-6.81%) | 205,800 |
6 Mar 2020 | JPY | 2,285 | 2,302.5 | 2,222.5 | 2,277.5 | 2,277.5 | -25 (-1.09%) | 207,400 |
5 Mar 2020 | JPY | 2,342.5 | 2,362.5 | 2,292.5 | 2,302.5 | 2,302.5 | -40 (-1.71%) | 239,600 |
4 Mar 2020 | JPY | 2,252.5 | 2,372.5 | 2,240 | 2,342.5 | 2,342.5 | +55 (+2.40%) | 208,600 |
3 Mar 2020 | JPY | 2,372.5 | 2,385 | 2,272.5 | 2,287.5 | 2,287.5 | -50 (-2.14%) | 194,600 |
2 Mar 2020 | JPY | 2,262.5 | 2,390 | 2,260 | 2,337.5 | 2,337.5 | +40 (+1.74%) | 241,800 |
28 Feb 2020 | JPY | 2,285 | 2,350 | 2,275 | 2,297.5 | 2,297.5 | -85 (-3.57%) | 335,200 |
27 Feb 2020 | JPY | 2,420 | 2,435 | 2,370 | 2,382.5 | 2,382.5 | -35 (-1.45%) | 229,400 |
26 Feb 2020 | JPY | 2,392.5 | 2,430 | 2,362.5 | 2,417.5 | 2,417.5 | -17.5 (-0.72%) | 171,000 |
25 Feb 2020 | JPY | 2,412.5 | 2,457.5 | 2,407.5 | 2,435 | 2,435 | -90 (-3.56%) | 171,600 |
21 Feb 2020 | JPY | 2,457.5 | 2,555 | 2,445 | 2,525 | 2,525 | +47.5 (+1.92%) | 235,600 |
20 Feb 2020 | JPY | 2,487.5 | 2,497.5 | 2,460 | 2,477.5 | 2,477.5 | +7.5 (+0.30%) | 134,800 |
19 Feb 2020 | JPY | 2,482.5 | 2,515 | 2,457.5 | 2,470 | 2,470 | -22.5 (-0.90%) | 215,800 |
18 Feb 2020 | JPY | 2,500 | 2,515 | 2,455 | 2,492.5 | 2,492.5 | -37.5 (-1.48%) | 254,600 |
17 Feb 2020 | JPY | 2,530 | 2,545 | 2,500 | 2,530 | 2,530 | -45 (-1.75%) | 184,800 |
14 Feb 2020 | JPY | 2,565 | 2,615 | 2,550 | 2,575 | 2,575 | -10 (-0.39%) | 230,400 |
13 Feb 2020 | JPY | 2,600 | 2,625 | 2,550 | 2,585 | 2,585 | +25 (+0.98%) | 432,000 |
12 Feb 2020 | JPY | 2,340 | 2,610 | 2,340 | 2,560 | 2,560 | +185 (+7.79%) | 702,400 |
10 Feb 2020 | JPY | 2,360 | 2,380 | 2,335 | 2,375 | 2,375 | +10 (+0.42%) | 199,200 |
7 Feb 2020 | JPY | 2,410 | 2,410 | 2,360 | 2,365 | 2,365 | -27.5 (-1.15%) | 143,200 |
6 Feb 2020 | JPY | 2,397.5 | 2,412.5 | 2,342.5 | 2,392.5 | 2,392.5 | -5 (-0.21%) | 224,000 |
5 Feb 2020 | JPY | 2,365 | 2,405 | 2,337.5 | 2,397.5 | 2,397.5 | +17.5 (+0.74%) | 217,800 |
4 Feb 2020 | JPY | 2,310 | 2,382.5 | 2,310 | 2,380 | 2,380 | +87.5 (+3.82%) | 201,000 |
3 Feb 2020 | JPY | 2,237.5 | 2,307.5 | 2,225 | 2,292.5 | 2,292.5 | -15 (-0.65%) | 122,800 |
31 Jan 2020 | JPY | 2,250 | 2,330 | 2,245 | 2,307.5 | 2,307.5 | +57.5 (+2.56%) | 243,600 |