Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2020 | JPY | 1,067 | 1,144 | 1,023 | 1,026 | 1,026 | -36 (-3.39%) | 67,900 |
17 Mar 2020 | JPY | 951 | 1,067 | 919 | 1,062 | 1,062 | +94 (+9.71%) | 61,600 |
16 Mar 2020 | JPY | 1,014 | 1,018 | 961 | 968 | 968 | -1 (-0.10%) | 66,700 |
13 Mar 2020 | JPY | 967 | 997 | 937 | 969 | 969 | -70 (-6.74%) | 85,500 |
12 Mar 2020 | JPY | 1,071 | 1,091 | 1,025 | 1,039 | 1,039 | -67 (-6.06%) | 59,100 |
11 Mar 2020 | JPY | 1,108 | 1,151 | 1,102 | 1,106 | 1,106 | -28 (-2.47%) | 47,400 |
10 Mar 2020 | JPY | 1,100 | 1,140 | 1,044 | 1,134 | 1,134 | +14 (+1.25%) | 72,800 |
9 Mar 2020 | JPY | 1,176 | 1,183 | 1,112 | 1,120 | 1,120 | -112 (-9.09%) | 65,600 |
6 Mar 2020 | JPY | 1,260 | 1,282 | 1,226 | 1,232 | 1,232 | -68 (-5.23%) | 52,000 |
5 Mar 2020 | JPY | 1,312 | 1,331 | 1,294 | 1,300 | 1,300 | -12 (-0.91%) | 46,200 |
4 Mar 2020 | JPY | 1,285 | 1,332 | 1,267 | 1,312 | 1,312 | 0.0 (0.0%) | 38,500 |
3 Mar 2020 | JPY | 1,358 | 1,379 | 1,309 | 1,312 | 1,312 | -34 (-2.53%) | 55,200 |
2 Mar 2020 | JPY | 1,260 | 1,365 | 1,260 | 1,346 | 1,346 | +62 (+4.83%) | 70,900 |
28 Feb 2020 | JPY | 1,326 | 1,336 | 1,277 | 1,284 | 1,284 | -88 (-6.41%) | 36,400 |
27 Feb 2020 | JPY | 1,408 | 1,410 | 1,366 | 1,372 | 1,372 | -36 (-2.56%) | 41,500 |
26 Feb 2020 | JPY | 1,380 | 1,408 | 1,376 | 1,408 | 1,408 | +4 (+0.28%) | 46,100 |
25 Feb 2020 | JPY | 1,437 | 1,442 | 1,397 | 1,404 | 1,404 | -103 (-6.83%) | 52,600 |
21 Feb 2020 | JPY | 1,493 | 1,523 | 1,493 | 1,507 | 1,507 | +16 (+1.07%) | 35,700 |
20 Feb 2020 | JPY | 1,521 | 1,533 | 1,488 | 1,491 | 1,491 | -12 (-0.80%) | 42,100 |
19 Feb 2020 | JPY | 1,530 | 1,534 | 1,503 | 1,503 | 1,503 | -10 (-0.66%) | 24,400 |
18 Feb 2020 | JPY | 1,523 | 1,529 | 1,506 | 1,513 | 1,513 | -20 (-1.30%) | 21,400 |
17 Feb 2020 | JPY | 1,536 | 1,539 | 1,515 | 1,533 | 1,533 | -7 (-0.45%) | 24,100 |
14 Feb 2020 | JPY | 1,535 | 1,540 | 1,523 | 1,540 | 1,540 | +4 (+0.26%) | 20,500 |
13 Feb 2020 | JPY | 1,565 | 1,565 | 1,521 | 1,536 | 1,536 | -22 (-1.41%) | 20,500 |
12 Feb 2020 | JPY | 1,558 | 1,562 | 1,540 | 1,558 | 1,558 | 0.0 (0.0%) | 33,100 |
10 Feb 2020 | JPY | 1,527 | 1,566 | 1,511 | 1,558 | 1,558 | +8 (+0.52%) | 26,300 |
7 Feb 2020 | JPY | 1,563 | 1,587 | 1,550 | 1,550 | 1,550 | -13 (-0.83%) | 36,400 |
6 Feb 2020 | JPY | 1,517 | 1,577 | 1,515 | 1,563 | 1,563 | +49 (+3.24%) | 54,500 |
5 Feb 2020 | JPY | 1,523 | 1,538 | 1,512 | 1,514 | 1,514 | -9 (-0.59%) | 30,800 |
4 Feb 2020 | JPY | 1,510 | 1,530 | 1,494 | 1,523 | 1,523 | +29 (+1.94%) | 55,200 |