Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2020 | JPY | 2,093 | 2,116 | 2,002 | 2,074 | 2,074 | +53 (+2.62%) | 88,300 |
23 Mar 2020 | JPY | 2,025 | 2,074 | 1,901 | 2,021 | 2,021 | -54 (-2.60%) | 157,800 |
19 Mar 2020 | JPY | 1,934 | 2,075 | 1,907 | 2,075 | 2,075 | +181 (+9.56%) | 140,900 |
18 Mar 2020 | JPY | 1,941 | 2,051 | 1,886 | 1,894 | 1,894 | -25 (-1.30%) | 158,300 |
17 Mar 2020 | JPY | 1,793 | 1,949 | 1,740 | 1,919 | 1,919 | +89 (+4.86%) | 199,000 |
16 Mar 2020 | JPY | 1,844 | 1,954 | 1,828 | 1,830 | 1,830 | -54 (-2.87%) | 154,500 |
13 Mar 2020 | JPY | 1,863 | 1,949 | 1,775 | 1,884 | 1,884 | -149 (-7.33%) | 136,100 |
12 Mar 2020 | JPY | 2,140 | 2,163 | 2,029 | 2,033 | 2,033 | -121 (-5.62%) | 129,100 |
11 Mar 2020 | JPY | 2,235 | 2,263 | 2,154 | 2,154 | 2,154 | -138 (-6.02%) | 108,100 |
10 Mar 2020 | JPY | 2,135 | 2,296 | 2,063 | 2,292 | 2,292 | +102 (+4.66%) | 236,700 |
9 Mar 2020 | JPY | 2,250 | 2,308 | 2,178 | 2,190 | 2,190 | -201 (-8.41%) | 149,700 |
6 Mar 2020 | JPY | 2,469 | 2,475 | 2,379 | 2,391 | 2,391 | -142 (-5.61%) | 135,900 |
5 Mar 2020 | JPY | 2,610 | 2,610 | 2,524 | 2,533 | 2,533 | -18 (-0.71%) | 66,100 |
4 Mar 2020 | JPY | 2,510 | 2,589 | 2,484 | 2,551 | 2,551 | -44 (-1.70%) | 116,300 |
3 Mar 2020 | JPY | 2,738 | 2,743 | 2,595 | 2,595 | 2,595 | -67 (-2.52%) | 84,300 |
2 Mar 2020 | JPY | 2,474 | 2,748 | 2,425 | 2,662 | 2,662 | +152 (+6.06%) | 181,900 |
28 Feb 2020 | JPY | 2,536 | 2,595 | 2,491 | 2,510 | 2,510 | -164 (-6.13%) | 135,000 |
27 Feb 2020 | JPY | 2,742 | 2,742 | 2,664 | 2,674 | 2,674 | -84 (-3.05%) | 77,000 |
26 Feb 2020 | JPY | 2,746 | 2,789 | 2,706 | 2,758 | 2,758 | -49 (-1.75%) | 71,200 |
25 Feb 2020 | JPY | 2,775 | 2,849 | 2,775 | 2,807 | 2,807 | -163 (-5.49%) | 113,300 |
21 Feb 2020 | JPY | 2,942 | 2,988 | 2,916 | 2,970 | 2,970 | +8 (+0.27%) | 60,300 |
20 Feb 2020 | JPY | 2,998 | 3,075 | 2,951 | 2,962 | 2,962 | +3 (+0.10%) | 107,200 |
19 Feb 2020 | JPY | 2,878 | 2,979 | 2,872 | 2,959 | 2,959 | +68 (+2.35%) | 87,500 |
18 Feb 2020 | JPY | 2,978 | 2,980 | 2,881 | 2,891 | 2,891 | -107 (-3.57%) | 90,300 |
17 Feb 2020 | JPY | 3,010 | 3,015 | 2,963 | 2,998 | 2,998 | -82 (-2.66%) | 65,000 |
14 Feb 2020 | JPY | 3,080 | 3,100 | 3,055 | 3,080 | 3,080 | -25 (-0.81%) | 54,700 |
13 Feb 2020 | JPY | 3,095 | 3,125 | 3,090 | 3,105 | 3,105 | +10 (+0.32%) | 64,100 |
12 Feb 2020 | JPY | 3,100 | 3,135 | 3,085 | 3,095 | 3,095 | -10 (-0.32%) | 66,400 |
10 Feb 2020 | JPY | 3,100 | 3,120 | 3,065 | 3,105 | 3,105 | -55 (-1.74%) | 74,500 |
7 Feb 2020 | JPY | 3,140 | 3,195 | 3,140 | 3,160 | 3,160 | -35 (-1.10%) | 79,700 |