Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | JPY | 920 | 971 | 906 | 966 | 966 | -5 (-0.51%) | 75,700 |
9 Mar 2020 | JPY | 992 | 1,002 | 958 | 971 | 971 | -51 (-4.99%) | 75,200 |
6 Mar 2020 | JPY | 1,055 | 1,055 | 1,020 | 1,022 | 1,022 | -52 (-4.84%) | 56,000 |
5 Mar 2020 | JPY | 1,100 | 1,102 | 1,071 | 1,074 | 1,074 | -8 (-0.74%) | 32,400 |
4 Mar 2020 | JPY | 1,087 | 1,100 | 1,066 | 1,082 | 1,082 | -20 (-1.81%) | 43,600 |
3 Mar 2020 | JPY | 1,151 | 1,173 | 1,098 | 1,102 | 1,102 | -31 (-2.74%) | 60,900 |
2 Mar 2020 | JPY | 1,107 | 1,175 | 1,107 | 1,133 | 1,133 | +28 (+2.53%) | 93,600 |
28 Feb 2020 | JPY | 1,104 | 1,151 | 1,102 | 1,105 | 1,105 | -82 (-6.91%) | 115,200 |
27 Feb 2020 | JPY | 1,212 | 1,234 | 1,179 | 1,187 | 1,187 | -103 (-7.98%) | 208,100 |
26 Feb 2020 | JPY | 1,288 | 1,302 | 1,284 | 1,290 | 1,290 | -17 (-1.30%) | 191,200 |
25 Feb 2020 | JPY | 1,310 | 1,331 | 1,300 | 1,307 | 1,307 | -33 (-2.46%) | 101,900 |
21 Feb 2020 | JPY | 1,337 | 1,354 | 1,337 | 1,340 | 1,340 | +4 (+0.30%) | 28,700 |
20 Feb 2020 | JPY | 1,345 | 1,356 | 1,336 | 1,336 | 1,336 | -7 (-0.52%) | 50,400 |
19 Feb 2020 | JPY | 1,330 | 1,347 | 1,330 | 1,343 | 1,343 | +20 (+1.51%) | 35,300 |
18 Feb 2020 | JPY | 1,351 | 1,352 | 1,323 | 1,323 | 1,323 | -37 (-2.72%) | 99,000 |
17 Feb 2020 | JPY | 1,388 | 1,388 | 1,360 | 1,360 | 1,360 | -37 (-2.65%) | 94,700 |
14 Feb 2020 | JPY | 1,390 | 1,397 | 1,388 | 1,397 | 1,397 | +5 (+0.36%) | 33,700 |
13 Feb 2020 | JPY | 1,417 | 1,421 | 1,392 | 1,392 | 1,392 | -18 (-1.28%) | 63,700 |
12 Feb 2020 | JPY | 1,425 | 1,425 | 1,408 | 1,410 | 1,410 | 0.0 (0.0%) | 25,000 |
10 Feb 2020 | JPY | 1,411 | 1,418 | 1,407 | 1,410 | 1,410 | -8 (-0.56%) | 36,500 |
7 Feb 2020 | JPY | 1,397 | 1,418 | 1,397 | 1,418 | 1,418 | +21 (+1.50%) | 30,400 |
6 Feb 2020 | JPY | 1,396 | 1,419 | 1,396 | 1,397 | 1,397 | -7 (-0.50%) | 76,400 |
5 Feb 2020 | JPY | 1,380 | 1,408 | 1,380 | 1,404 | 1,404 | +23 (+1.67%) | 55,600 |
4 Feb 2020 | JPY | 1,384 | 1,385 | 1,372 | 1,381 | 1,381 | -3 (-0.22%) | 29,400 |
3 Feb 2020 | JPY | 1,390 | 1,393 | 1,381 | 1,384 | 1,384 | -22 (-1.56%) | 50,800 |
31 Jan 2020 | JPY | 1,406 | 1,420 | 1,406 | 1,406 | 1,406 | 0.0 (0.0%) | 38,000 |
30 Jan 2020 | JPY | 1,434 | 1,434 | 1,404 | 1,406 | 1,406 | -21 (-1.47%) | 28,300 |
29 Jan 2020 | JPY | 1,421 | 1,427 | 1,408 | 1,427 | 1,427 | +17 (+1.21%) | 20,500 |
28 Jan 2020 | JPY | 1,406 | 1,417 | 1,400 | 1,410 | 1,410 | -6 (-0.42%) | 41,300 |
27 Jan 2020 | JPY | 1,429 | 1,430 | 1,415 | 1,416 | 1,416 | -14 (-0.98%) | 43,500 |