Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | JPY | 1,799 | 1,894 | 1,799 | 1,894 | 1,894 | +55 (+2.99%) | 162,500 |
9 Mar 2020 | JPY | 1,900 | 1,900 | 1,816 | 1,839 | 1,839 | -116 (-5.93%) | 54,200 |
6 Mar 2020 | JPY | 1,967 | 1,973 | 1,928 | 1,955 | 1,955 | -62 (-3.07%) | 85,300 |
5 Mar 2020 | JPY | 1,968 | 2,035 | 1,955 | 2,017 | 2,017 | +58 (+2.96%) | 123,700 |
4 Mar 2020 | JPY | 1,956 | 1,978 | 1,941 | 1,959 | 1,959 | -26 (-1.31%) | 77,900 |
3 Mar 2020 | JPY | 2,006 | 2,025 | 1,982 | 1,985 | 1,985 | -21 (-1.05%) | 165,800 |
2 Mar 2020 | JPY | 1,973 | 2,043 | 1,960 | 2,006 | 2,006 | 0.0 (0.0%) | 133,800 |
28 Feb 2020 | JPY | 1,990 | 2,016 | 1,974 | 2,006 | 2,006 | -32 (-1.57%) | 112,500 |
27 Feb 2020 | JPY | 2,064 | 2,064 | 2,024 | 2,038 | 2,038 | -43 (-2.07%) | 58,500 |
26 Feb 2020 | JPY | 2,035 | 2,114 | 2,035 | 2,081 | 2,081 | +6 (+0.29%) | 64,400 |
25 Feb 2020 | JPY | 2,073 | 2,098 | 2,060 | 2,075 | 2,075 | -91 (-4.20%) | 80,900 |
21 Feb 2020 | JPY | 2,167 | 2,186 | 2,158 | 2,166 | 2,166 | -11 (-0.51%) | 23,200 |
20 Feb 2020 | JPY | 2,170 | 2,197 | 2,167 | 2,177 | 2,177 | +15 (+0.69%) | 34,200 |
19 Feb 2020 | JPY | 2,193 | 2,211 | 2,159 | 2,162 | 2,162 | -8 (-0.37%) | 51,100 |
18 Feb 2020 | JPY | 2,202 | 2,216 | 2,159 | 2,170 | 2,170 | -62 (-2.78%) | 26,800 |
17 Feb 2020 | JPY | 2,237 | 2,249 | 2,204 | 2,232 | 2,232 | -36 (-1.59%) | 33,100 |
14 Feb 2020 | JPY | 2,233 | 2,268 | 2,233 | 2,268 | 2,268 | -3 (-0.13%) | 39,900 |
13 Feb 2020 | JPY | 2,271 | 2,296 | 2,265 | 2,271 | 2,271 | -48 (-2.07%) | 63,100 |
12 Feb 2020 | JPY | 2,326 | 2,352 | 2,274 | 2,319 | 2,319 | -15 (-0.64%) | 187,300 |
10 Feb 2020 | JPY | 2,420 | 2,420 | 2,320 | 2,334 | 2,334 | +64 (+2.82%) | 106,800 |
7 Feb 2020 | JPY | 2,299 | 2,299 | 2,254 | 2,270 | 2,270 | -23 (-1.00%) | 45,900 |
6 Feb 2020 | JPY | 2,295 | 2,303 | 2,270 | 2,293 | 2,293 | +26 (+1.15%) | 64,000 |
5 Feb 2020 | JPY | 2,296 | 2,322 | 2,267 | 2,267 | 2,267 | -20 (-0.87%) | 75,900 |
4 Feb 2020 | JPY | 2,267 | 2,289 | 2,251 | 2,287 | 2,287 | +32 (+1.42%) | 37,200 |
3 Feb 2020 | JPY | 2,237 | 2,271 | 2,237 | 2,255 | 2,255 | -6 (-0.27%) | 54,900 |
31 Jan 2020 | JPY | 2,255 | 2,280 | 2,253 | 2,261 | 2,261 | +3 (+0.13%) | 55,700 |
30 Jan 2020 | JPY | 2,280 | 2,280 | 2,236 | 2,258 | 2,258 | -22 (-0.96%) | 85,200 |
29 Jan 2020 | JPY | 2,237 | 2,284 | 2,237 | 2,280 | 2,280 | +45 (+2.01%) | 97,400 |
28 Jan 2020 | JPY | 2,228 | 2,239 | 2,211 | 2,235 | 2,235 | -16 (-0.71%) | 72,300 |
27 Jan 2020 | JPY | 2,250 | 2,255 | 2,226 | 2,251 | 2,251 | +1 (+0.04%) | 85,000 |