Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2020 | JPY | 2,825 | 3,035 | 2,766 | 3,010 | 3,010 | +86 (+2.94%) | 614,800 |
16 Mar 2020 | JPY | 2,863 | 3,015 | 2,831 | 2,924 | 2,924 | +64 (+2.24%) | 699,400 |
13 Mar 2020 | JPY | 2,935 | 2,935 | 2,746 | 2,860 | 2,860 | -195 (-6.38%) | 957,800 |
12 Mar 2020 | JPY | 3,050 | 3,110 | 3,010 | 3,055 | 3,055 | -65 (-2.08%) | 679,300 |
11 Mar 2020 | JPY | 3,150 | 3,265 | 3,110 | 3,120 | 3,120 | +10 (+0.32%) | 623,800 |
10 Mar 2020 | JPY | 3,005 | 3,145 | 2,919 | 3,110 | 3,110 | +40 (+1.30%) | 627,600 |
9 Mar 2020 | JPY | 3,145 | 3,165 | 3,035 | 3,070 | 3,070 | -185 (-5.68%) | 526,800 |
6 Mar 2020 | JPY | 3,305 | 3,330 | 3,235 | 3,255 | 3,255 | -125 (-3.70%) | 350,300 |
5 Mar 2020 | JPY | 3,405 | 3,415 | 3,360 | 3,380 | 3,380 | -20 (-0.59%) | 367,300 |
4 Mar 2020 | JPY | 3,350 | 3,450 | 3,345 | 3,400 | 3,400 | -20 (-0.58%) | 239,100 |
3 Mar 2020 | JPY | 3,605 | 3,610 | 3,420 | 3,420 | 3,420 | -125 (-3.53%) | 370,400 |
2 Mar 2020 | JPY | 3,460 | 3,585 | 3,435 | 3,545 | 3,545 | +15 (+0.42%) | 431,700 |
28 Feb 2020 | JPY | 3,470 | 3,540 | 3,460 | 3,530 | 3,530 | -10 (-0.28%) | 476,000 |
27 Feb 2020 | JPY | 3,670 | 3,670 | 3,535 | 3,540 | 3,540 | -120 (-3.28%) | 262,800 |
26 Feb 2020 | JPY | 3,640 | 3,660 | 3,590 | 3,660 | 3,660 | -15 (-0.41%) | 234,100 |
25 Feb 2020 | JPY | 3,595 | 3,690 | 3,585 | 3,675 | 3,675 | -90 (-2.39%) | 350,700 |
21 Feb 2020 | JPY | 3,825 | 3,840 | 3,765 | 3,765 | 3,765 | -75 (-1.95%) | 295,200 |
20 Feb 2020 | JPY | 3,920 | 3,950 | 3,825 | 3,840 | 3,840 | -80 (-2.04%) | 296,700 |
19 Feb 2020 | JPY | 3,950 | 3,965 | 3,890 | 3,920 | 3,920 | -20 (-0.51%) | 301,700 |
18 Feb 2020 | JPY | 4,025 | 4,025 | 3,915 | 3,940 | 3,940 | -155 (-3.79%) | 289,000 |
17 Feb 2020 | JPY | 4,075 | 4,095 | 4,030 | 4,095 | 4,095 | -45 (-1.09%) | 169,600 |
14 Feb 2020 | JPY | 4,210 | 4,215 | 4,095 | 4,140 | 4,140 | -55 (-1.31%) | 269,300 |
13 Feb 2020 | JPY | 4,190 | 4,205 | 4,150 | 4,195 | 4,195 | 0.0 (0.0%) | 179,200 |
12 Feb 2020 | JPY | 4,175 | 4,235 | 4,175 | 4,195 | 4,195 | -5 (-0.12%) | 209,500 |
10 Feb 2020 | JPY | 4,155 | 4,245 | 4,155 | 4,200 | 4,200 | -30 (-0.71%) | 234,700 |
7 Feb 2020 | JPY | 4,210 | 4,260 | 4,200 | 4,230 | 4,230 | -10 (-0.24%) | 208,100 |
6 Feb 2020 | JPY | 4,335 | 4,335 | 4,220 | 4,240 | 4,240 | +20 (+0.47%) | 320,800 |
5 Feb 2020 | JPY | 4,220 | 4,345 | 4,220 | 4,220 | 4,220 | +20 (+0.48%) | 514,100 |
4 Feb 2020 | JPY | 3,930 | 4,225 | 3,905 | 4,200 | 4,200 | +385 (+10.09%) | 555,000 |
3 Feb 2020 | JPY | 3,570 | 3,825 | 3,565 | 3,815 | 3,815 | -35 (-0.91%) | 346,100 |