Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2020 | JPY | 1,391 | 1,401 | 1,277 | 1,279 | 1,279 | -85 (-6.23%) | 2,140,900 |
13 Mar 2020 | JPY | 1,322 | 1,416 | 1,285 | 1,364 | 1,364 | -66 (-4.62%) | 3,974,400 |
12 Mar 2020 | JPY | 1,447 | 1,462 | 1,401 | 1,430 | 1,430 | -47 (-3.18%) | 2,914,100 |
11 Mar 2020 | JPY | 1,493 | 1,521 | 1,475 | 1,477 | 1,477 | -18 (-1.20%) | 2,115,700 |
10 Mar 2020 | JPY | 1,460 | 1,509 | 1,424 | 1,495 | 1,495 | +5 (+0.34%) | 2,169,000 |
9 Mar 2020 | JPY | 1,501 | 1,514 | 1,467 | 1,490 | 1,490 | -78 (-4.97%) | 2,177,600 |
6 Mar 2020 | JPY | 1,583 | 1,593 | 1,552 | 1,568 | 1,568 | -49 (-3.03%) | 1,772,700 |
5 Mar 2020 | JPY | 1,658 | 1,662 | 1,614 | 1,617 | 1,617 | -17 (-1.04%) | 2,181,300 |
4 Mar 2020 | JPY | 1,638 | 1,655 | 1,627 | 1,634 | 1,634 | -33 (-1.98%) | 1,900,500 |
3 Mar 2020 | JPY | 1,738 | 1,740 | 1,664 | 1,667 | 1,667 | -37 (-2.17%) | 1,348,600 |
2 Mar 2020 | JPY | 1,676 | 1,723 | 1,669 | 1,704 | 1,704 | +7 (+0.41%) | 1,885,300 |
28 Feb 2020 | JPY | 1,712 | 1,714 | 1,672 | 1,697 | 1,697 | -77 (-4.34%) | 2,281,700 |
27 Feb 2020 | JPY | 1,785 | 1,786 | 1,757 | 1,774 | 1,774 | -40 (-2.21%) | 1,688,200 |
26 Feb 2020 | JPY | 1,802 | 1,817 | 1,779 | 1,814 | 1,814 | -12 (-0.66%) | 1,512,400 |
25 Feb 2020 | JPY | 1,817 | 1,838 | 1,809 | 1,826 | 1,826 | -70 (-3.69%) | 1,737,200 |
21 Feb 2020 | JPY | 1,892 | 1,906 | 1,884 | 1,896 | 1,896 | +14 (+0.74%) | 1,140,200 |
20 Feb 2020 | JPY | 1,884 | 1,899 | 1,867 | 1,882 | 1,882 | +18 (+0.97%) | 632,800 |
19 Feb 2020 | JPY | 1,874 | 1,881 | 1,860 | 1,864 | 1,864 | -8 (-0.43%) | 812,700 |
18 Feb 2020 | JPY | 1,878 | 1,892 | 1,863 | 1,872 | 1,872 | -17 (-0.90%) | 699,500 |
17 Feb 2020 | JPY | 1,890 | 1,897 | 1,871 | 1,889 | 1,889 | -10 (-0.53%) | 575,700 |
14 Feb 2020 | JPY | 1,879 | 1,900 | 1,861 | 1,899 | 1,899 | +18 (+0.96%) | 890,000 |
13 Feb 2020 | JPY | 1,910 | 1,910 | 1,876 | 1,881 | 1,881 | -38 (-1.98%) | 1,332,400 |
12 Feb 2020 | JPY | 1,895 | 1,926 | 1,895 | 1,919 | 1,919 | +32 (+1.70%) | 1,233,100 |
10 Feb 2020 | JPY | 1,881 | 1,907 | 1,877 | 1,887 | 1,887 | -21 (-1.10%) | 724,500 |
7 Feb 2020 | JPY | 1,900 | 1,912 | 1,891 | 1,908 | 1,908 | +8 (+0.42%) | 974,700 |
6 Feb 2020 | JPY | 1,892 | 1,923 | 1,876 | 1,900 | 1,900 | +47 (+2.54%) | 1,277,100 |
5 Feb 2020 | JPY | 1,866 | 1,869 | 1,844 | 1,853 | 1,853 | +21 (+1.15%) | 1,156,300 |
4 Feb 2020 | JPY | 1,824 | 1,837 | 1,811 | 1,832 | 1,832 | -6 (-0.33%) | 1,128,000 |
3 Feb 2020 | JPY | 1,827 | 1,842 | 1,804 | 1,838 | 1,838 | -19 (-1.02%) | 1,546,600 |
31 Jan 2020 | JPY | 1,880 | 1,899 | 1,846 | 1,857 | 1,857 | -31 (-1.64%) | 1,847,400 |