Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2020 | JPY | 2,243 | 2,532 | 2,195 | 2,499 | 2,499 | +182 (+7.85%) | 532,400 |
16 Mar 2020 | JPY | 2,385 | 2,478 | 2,300 | 2,317 | 2,317 | -84 (-3.50%) | 435,700 |
13 Mar 2020 | JPY | 2,360 | 2,483 | 2,214 | 2,401 | 2,401 | -219 (-8.36%) | 528,300 |
12 Mar 2020 | JPY | 2,738 | 2,859 | 2,587 | 2,620 | 2,620 | -205 (-7.26%) | 416,400 |
11 Mar 2020 | JPY | 2,978 | 3,030 | 2,825 | 2,825 | 2,825 | -180 (-5.99%) | 296,900 |
10 Mar 2020 | JPY | 2,692 | 3,035 | 2,673 | 3,005 | 3,005 | +163 (+5.74%) | 437,600 |
9 Mar 2020 | JPY | 2,955 | 3,020 | 2,828 | 2,842 | 2,842 | -313 (-9.92%) | 349,300 |
6 Mar 2020 | JPY | 3,245 | 3,280 | 3,110 | 3,155 | 3,155 | -150 (-4.54%) | 281,000 |
5 Mar 2020 | JPY | 3,385 | 3,400 | 3,250 | 3,305 | 3,305 | +15 (+0.46%) | 311,200 |
4 Mar 2020 | JPY | 3,145 | 3,335 | 3,145 | 3,290 | 3,290 | +80 (+2.49%) | 241,100 |
3 Mar 2020 | JPY | 3,460 | 3,480 | 3,195 | 3,210 | 3,210 | -90 (-2.73%) | 379,900 |
2 Mar 2020 | JPY | 3,080 | 3,430 | 3,065 | 3,300 | 3,300 | +165 (+5.26%) | 339,500 |
28 Feb 2020 | JPY | 3,125 | 3,250 | 3,055 | 3,135 | 3,135 | -145 (-4.42%) | 474,100 |
27 Feb 2020 | JPY | 3,460 | 3,520 | 3,250 | 3,280 | 3,280 | -210 (-6.02%) | 471,200 |
26 Feb 2020 | JPY | 3,505 | 3,555 | 3,415 | 3,490 | 3,490 | -85 (-2.38%) | 326,500 |
25 Feb 2020 | JPY | 3,500 | 3,610 | 3,485 | 3,575 | 3,575 | -135 (-3.64%) | 256,200 |
21 Feb 2020 | JPY | 3,690 | 3,800 | 3,670 | 3,710 | 3,710 | -40 (-1.07%) | 131,600 |
20 Feb 2020 | JPY | 3,885 | 3,920 | 3,745 | 3,750 | 3,750 | -65 (-1.70%) | 191,700 |
19 Feb 2020 | JPY | 3,755 | 3,885 | 3,755 | 3,815 | 3,815 | +130 (+3.53%) | 252,000 |
18 Feb 2020 | JPY | 3,875 | 3,875 | 3,670 | 3,685 | 3,685 | -190 (-4.90%) | 366,100 |
17 Feb 2020 | JPY | 3,860 | 3,910 | 3,785 | 3,875 | 3,875 | -55 (-1.40%) | 203,900 |
14 Feb 2020 | JPY | 3,975 | 4,020 | 3,905 | 3,930 | 3,930 | -85 (-2.12%) | 196,700 |
13 Feb 2020 | JPY | 4,010 | 4,050 | 3,960 | 4,015 | 4,015 | -25 (-0.62%) | 281,700 |
12 Feb 2020 | JPY | 3,915 | 4,075 | 3,910 | 4,040 | 4,040 | +145 (+3.72%) | 373,500 |
10 Feb 2020 | JPY | 3,805 | 3,995 | 3,760 | 3,895 | 3,895 | +40 (+1.04%) | 504,000 |
7 Feb 2020 | JPY | 3,820 | 3,895 | 3,780 | 3,855 | 3,855 | +15 (+0.39%) | 394,200 |
6 Feb 2020 | JPY | 3,750 | 3,855 | 3,650 | 3,840 | 3,840 | +70 (+1.86%) | 528,000 |
5 Feb 2020 | JPY | 3,600 | 3,895 | 3,595 | 3,770 | 3,770 | +185 (+5.16%) | 955,400 |
4 Feb 2020 | JPY | 3,610 | 3,640 | 3,515 | 3,585 | 3,585 | -25 (-0.69%) | 750,400 |
3 Feb 2020 | JPY | 3,500 | 3,700 | 3,305 | 3,610 | 3,610 | +150 (+4.34%) | 1,188,500 |