Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | JPY | 3,065 | 3,285 | 2,981 | 3,265 | 3,265 | +105 (+3.32%) | 220,000 |
9 Mar 2020 | JPY | 3,350 | 3,370 | 3,130 | 3,160 | 3,160 | -290 (-8.41%) | 212,800 |
6 Mar 2020 | JPY | 3,520 | 3,545 | 3,405 | 3,450 | 3,450 | -105 (-2.95%) | 181,500 |
5 Mar 2020 | JPY | 3,585 | 3,615 | 3,515 | 3,555 | 3,555 | +30 (+0.85%) | 228,600 |
4 Mar 2020 | JPY | 3,440 | 3,580 | 3,430 | 3,525 | 3,525 | +25 (+0.71%) | 173,700 |
3 Mar 2020 | JPY | 3,660 | 3,675 | 3,460 | 3,500 | 3,500 | -20 (-0.57%) | 286,700 |
2 Mar 2020 | JPY | 3,375 | 3,595 | 3,365 | 3,520 | 3,520 | +145 (+4.30%) | 224,700 |
28 Feb 2020 | JPY | 3,355 | 3,420 | 3,320 | 3,375 | 3,375 | -195 (-5.46%) | 489,100 |
27 Feb 2020 | JPY | 3,715 | 3,730 | 3,540 | 3,570 | 3,570 | -195 (-5.18%) | 303,700 |
26 Feb 2020 | JPY | 3,775 | 3,850 | 3,745 | 3,765 | 3,765 | -30 (-0.79%) | 214,200 |
25 Feb 2020 | JPY | 3,800 | 3,895 | 3,770 | 3,795 | 3,795 | -205 (-5.13%) | 280,300 |
21 Feb 2020 | JPY | 4,065 | 4,120 | 3,995 | 4,000 | 4,000 | -75 (-1.84%) | 98,700 |
20 Feb 2020 | JPY | 4,075 | 4,150 | 3,995 | 4,075 | 4,075 | +30 (+0.74%) | 223,300 |
19 Feb 2020 | JPY | 4,000 | 4,090 | 3,915 | 4,045 | 4,045 | +145 (+3.72%) | 256,400 |
18 Feb 2020 | JPY | 4,020 | 4,160 | 3,885 | 3,900 | 3,900 | -190 (-4.65%) | 284,500 |
17 Feb 2020 | JPY | 4,315 | 4,340 | 4,075 | 4,090 | 4,090 | -275 (-6.30%) | 262,300 |
14 Feb 2020 | JPY | 4,460 | 4,470 | 4,350 | 4,365 | 4,365 | -130 (-2.89%) | 112,500 |
13 Feb 2020 | JPY | 4,450 | 4,545 | 4,425 | 4,495 | 4,495 | +65 (+1.47%) | 154,600 |
12 Feb 2020 | JPY | 4,185 | 4,440 | 4,170 | 4,430 | 4,430 | +240 (+5.73%) | 315,300 |
10 Feb 2020 | JPY | 4,200 | 4,280 | 4,180 | 4,190 | 4,190 | -55 (-1.30%) | 156,200 |
7 Feb 2020 | JPY | 4,350 | 4,350 | 4,245 | 4,245 | 4,245 | -35 (-0.82%) | 101,900 |
6 Feb 2020 | JPY | 4,285 | 4,300 | 4,235 | 4,280 | 4,280 | +50 (+1.18%) | 184,800 |
5 Feb 2020 | JPY | 4,170 | 4,275 | 4,150 | 4,230 | 4,230 | +110 (+2.67%) | 289,700 |
4 Feb 2020 | JPY | 4,040 | 4,145 | 4,020 | 4,120 | 4,120 | +105 (+2.62%) | 183,800 |
3 Feb 2020 | JPY | 3,925 | 4,045 | 3,920 | 4,015 | 4,015 | -50 (-1.23%) | 212,500 |
31 Jan 2020 | JPY | 4,070 | 4,110 | 4,030 | 4,065 | 4,065 | +30 (+0.74%) | 170,700 |
30 Jan 2020 | JPY | 4,115 | 4,130 | 3,985 | 4,035 | 4,035 | -100 (-2.42%) | 242,800 |
29 Jan 2020 | JPY | 4,155 | 4,170 | 4,080 | 4,135 | 4,135 | -15 (-0.36%) | 154,300 |
28 Jan 2020 | JPY | 4,145 | 4,180 | 4,095 | 4,150 | 4,150 | -65 (-1.54%) | 244,200 |
27 Jan 2020 | JPY | 4,270 | 4,325 | 4,215 | 4,215 | 4,215 | -170 (-3.88%) | 186,600 |