Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2020 | JPY | 1,354 | 1,360 | 1,310 | 1,314 | 1,314 | -42 (-3.10%) | 797,500 |
17 Mar 2020 | JPY | 1,277 | 1,391 | 1,262 | 1,356 | 1,356 | +39 (+2.96%) | 808,600 |
16 Mar 2020 | JPY | 1,325 | 1,394 | 1,294 | 1,317 | 1,317 | -7 (-0.53%) | 732,100 |
13 Mar 2020 | JPY | 1,281 | 1,383 | 1,262 | 1,324 | 1,324 | -80 (-5.70%) | 962,300 |
12 Mar 2020 | JPY | 1,394 | 1,442 | 1,347 | 1,404 | 1,404 | -50 (-3.44%) | 1,011,800 |
11 Mar 2020 | JPY | 1,471 | 1,542 | 1,452 | 1,454 | 1,454 | -1 (-0.07%) | 1,157,400 |
10 Mar 2020 | JPY | 1,402 | 1,471 | 1,318 | 1,455 | 1,455 | +47 (+3.34%) | 1,842,900 |
9 Mar 2020 | JPY | 1,530 | 1,535 | 1,380 | 1,408 | 1,408 | -291 (-17.13%) | 1,930,900 |
6 Mar 2020 | JPY | 1,735 | 1,745 | 1,681 | 1,699 | 1,699 | -88 (-4.92%) | 585,900 |
5 Mar 2020 | JPY | 1,797 | 1,815 | 1,771 | 1,787 | 1,787 | -21 (-1.16%) | 523,400 |
4 Mar 2020 | JPY | 1,762 | 1,820 | 1,758 | 1,808 | 1,808 | -2 (-0.11%) | 466,500 |
3 Mar 2020 | JPY | 1,842 | 1,872 | 1,792 | 1,810 | 1,810 | +8 (+0.44%) | 639,700 |
2 Mar 2020 | JPY | 1,768 | 1,851 | 1,763 | 1,802 | 1,802 | 0.0 (0.0%) | 770,600 |
28 Feb 2020 | JPY | 1,791 | 1,832 | 1,764 | 1,802 | 1,802 | -60 (-3.22%) | 701,500 |
27 Feb 2020 | JPY | 1,895 | 1,906 | 1,843 | 1,862 | 1,862 | -51 (-2.67%) | 571,000 |
26 Feb 2020 | JPY | 1,905 | 1,922 | 1,872 | 1,913 | 1,913 | -38 (-1.95%) | 665,500 |
25 Feb 2020 | JPY | 1,910 | 1,960 | 1,907 | 1,951 | 1,951 | -76 (-3.75%) | 498,800 |
21 Feb 2020 | JPY | 2,022 | 2,032 | 2,007 | 2,027 | 2,027 | +27 (+1.35%) | 444,100 |
20 Feb 2020 | JPY | 2,018 | 2,039 | 1,996 | 2,000 | 2,000 | +22 (+1.11%) | 591,000 |
19 Feb 2020 | JPY | 1,980 | 1,988 | 1,962 | 1,978 | 1,978 | +11 (+0.56%) | 353,400 |
18 Feb 2020 | JPY | 1,990 | 1,995 | 1,963 | 1,967 | 1,967 | -52 (-2.58%) | 457,300 |
17 Feb 2020 | JPY | 2,010 | 2,041 | 2,000 | 2,019 | 2,019 | -22 (-1.08%) | 449,000 |
14 Feb 2020 | JPY | 2,081 | 2,092 | 2,026 | 2,041 | 2,041 | -90 (-4.22%) | 961,300 |
13 Feb 2020 | JPY | 2,155 | 2,161 | 2,107 | 2,131 | 2,131 | 0.0 (0.0%) | 622,000 |
12 Feb 2020 | JPY | 2,144 | 2,147 | 2,113 | 2,131 | 2,131 | -19 (-0.88%) | 387,800 |
10 Feb 2020 | JPY | 2,127 | 2,154 | 2,127 | 2,150 | 2,150 | -27 (-1.24%) | 298,900 |
7 Feb 2020 | JPY | 2,168 | 2,185 | 2,148 | 2,177 | 2,177 | -4 (-0.18%) | 245,300 |
6 Feb 2020 | JPY | 2,192 | 2,206 | 2,170 | 2,181 | 2,181 | +55 (+2.59%) | 429,700 |
5 Feb 2020 | JPY | 2,138 | 2,148 | 2,118 | 2,126 | 2,126 | +18 (+0.85%) | 347,300 |
4 Feb 2020 | JPY | 2,073 | 2,118 | 2,071 | 2,108 | 2,108 | -1 (-0.05%) | 418,600 |