Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2020 | JPY | 1,071 | 1,100 | 1,034 | 1,089 | 1,089 | +15 (+1.40%) | 14,500 |
18 Mar 2020 | JPY | 1,099 | 1,120 | 1,073 | 1,074 | 1,074 | -32 (-2.89%) | 18,500 |
17 Mar 2020 | JPY | 1,009 | 1,116 | 1,005 | 1,106 | 1,106 | +37 (+3.46%) | 29,900 |
16 Mar 2020 | JPY | 1,050 | 1,103 | 1,034 | 1,069 | 1,069 | +32 (+3.09%) | 28,300 |
13 Mar 2020 | JPY | 998 | 1,060 | 989 | 1,037 | 1,037 | -33 (-3.08%) | 42,800 |
12 Mar 2020 | JPY | 1,100 | 1,100 | 1,047 | 1,070 | 1,070 | -43 (-3.86%) | 37,400 |
11 Mar 2020 | JPY | 1,156 | 1,171 | 1,111 | 1,113 | 1,113 | -44 (-3.80%) | 30,100 |
10 Mar 2020 | JPY | 1,100 | 1,157 | 1,050 | 1,157 | 1,157 | +33 (+2.94%) | 40,100 |
9 Mar 2020 | JPY | 1,180 | 1,186 | 1,110 | 1,124 | 1,124 | -71 (-5.94%) | 52,700 |
6 Mar 2020 | JPY | 1,208 | 1,215 | 1,195 | 1,195 | 1,195 | -29 (-2.37%) | 32,200 |
5 Mar 2020 | JPY | 1,246 | 1,251 | 1,224 | 1,224 | 1,224 | -22 (-1.77%) | 13,800 |
4 Mar 2020 | JPY | 1,204 | 1,252 | 1,204 | 1,246 | 1,246 | +21 (+1.71%) | 21,300 |
3 Mar 2020 | JPY | 1,300 | 1,300 | 1,222 | 1,225 | 1,225 | -51 (-4.00%) | 20,500 |
2 Mar 2020 | JPY | 1,200 | 1,279 | 1,195 | 1,276 | 1,276 | +68 (+5.63%) | 24,800 |
28 Feb 2020 | JPY | 1,228 | 1,231 | 1,194 | 1,208 | 1,208 | -43 (-3.44%) | 38,200 |
27 Feb 2020 | JPY | 1,304 | 1,304 | 1,251 | 1,251 | 1,251 | -35 (-2.72%) | 23,500 |
26 Feb 2020 | JPY | 1,291 | 1,305 | 1,286 | 1,286 | 1,286 | -35 (-2.65%) | 26,500 |
25 Feb 2020 | JPY | 1,300 | 1,344 | 1,300 | 1,321 | 1,321 | -71 (-5.10%) | 37,600 |
21 Feb 2020 | JPY | 1,380 | 1,396 | 1,371 | 1,392 | 1,392 | +20 (+1.46%) | 11,800 |
20 Feb 2020 | JPY | 1,409 | 1,409 | 1,370 | 1,372 | 1,372 | 0.0 (0.0%) | 7,600 |
19 Feb 2020 | JPY | 1,411 | 1,411 | 1,372 | 1,372 | 1,372 | -9 (-0.65%) | 10,100 |
18 Feb 2020 | JPY | 1,402 | 1,408 | 1,370 | 1,381 | 1,381 | -19 (-1.36%) | 27,100 |
17 Feb 2020 | JPY | 1,422 | 1,422 | 1,400 | 1,400 | 1,400 | -40 (-2.78%) | 14,900 |
14 Feb 2020 | JPY | 1,407 | 1,440 | 1,403 | 1,440 | 1,440 | +33 (+2.35%) | 10,600 |
13 Feb 2020 | JPY | 1,400 | 1,411 | 1,400 | 1,407 | 1,407 | +4 (+0.29%) | 10,800 |
12 Feb 2020 | JPY | 1,415 | 1,419 | 1,400 | 1,403 | 1,403 | -57 (-3.90%) | 39,400 |
10 Feb 2020 | JPY | 1,470 | 1,470 | 1,453 | 1,460 | 1,460 | -10 (-0.68%) | 5,300 |
7 Feb 2020 | JPY | 1,472 | 1,472 | 1,459 | 1,470 | 1,470 | -1 (-0.07%) | 5,400 |
6 Feb 2020 | JPY | 1,455 | 1,474 | 1,455 | 1,471 | 1,471 | +30 (+2.08%) | 21,300 |
5 Feb 2020 | JPY | 1,453 | 1,463 | 1,441 | 1,441 | 1,441 | -12 (-0.83%) | 10,100 |