Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2020 | JPY | 1,582 | 1,731 | 1,502 | 1,502 | 1,502 | -400 (-21.03%) | 452,700 |
12 Mar 2020 | JPY | 1,988 | 2,079 | 1,900 | 1,902 | 1,902 | -161 (-7.80%) | 150,000 |
11 Mar 2020 | JPY | 2,137 | 2,246 | 2,039 | 2,063 | 2,063 | -24 (-1.15%) | 133,800 |
10 Mar 2020 | JPY | 2,002 | 2,141 | 1,860 | 2,087 | 2,087 | -51 (-2.39%) | 271,400 |
9 Mar 2020 | JPY | 2,251 | 2,267 | 2,023 | 2,138 | 2,138 | -235 (-9.90%) | 173,900 |
6 Mar 2020 | JPY | 2,390 | 2,425 | 2,327 | 2,373 | 2,373 | +4 (+0.17%) | 153,500 |
5 Mar 2020 | JPY | 2,405 | 2,445 | 2,300 | 2,369 | 2,369 | -12 (-0.50%) | 109,800 |
4 Mar 2020 | JPY | 2,273 | 2,398 | 2,267 | 2,381 | 2,381 | +67 (+2.90%) | 157,100 |
3 Mar 2020 | JPY | 2,512 | 2,533 | 2,242 | 2,314 | 2,314 | -80 (-3.34%) | 504,700 |
2 Mar 2020 | JPY | 2,006 | 2,394 | 2,006 | 2,394 | 2,394 | +400 (+20.06%) | 626,400 |
28 Feb 2020 | JPY | 1,983 | 2,280 | 1,952 | 1,994 | 1,994 | -62 (-3.02%) | 584,200 |
27 Feb 2020 | JPY | 2,016 | 2,093 | 1,945 | 2,056 | 2,056 | +27 (+1.33%) | 229,800 |
26 Feb 2020 | JPY | 2,100 | 2,115 | 2,020 | 2,029 | 2,029 | -121 (-5.63%) | 234,800 |
25 Feb 2020 | JPY | 2,078 | 2,222 | 2,028 | 2,150 | 2,150 | -178 (-7.65%) | 199,100 |
21 Feb 2020 | JPY | 2,251 | 2,354 | 2,241 | 2,328 | 2,328 | +104 (+4.68%) | 172,300 |
20 Feb 2020 | JPY | 2,248 | 2,376 | 2,178 | 2,224 | 2,224 | +10 (+0.45%) | 212,300 |
19 Feb 2020 | JPY | 2,056 | 2,272 | 2,051 | 2,214 | 2,214 | +134 (+6.44%) | 145,100 |
18 Feb 2020 | JPY | 2,201 | 2,202 | 2,012 | 2,080 | 2,080 | -163 (-7.27%) | 174,400 |
17 Feb 2020 | JPY | 2,455 | 2,455 | 2,204 | 2,243 | 2,243 | -207 (-8.45%) | 207,600 |
14 Feb 2020 | JPY | 2,580 | 2,620 | 2,391 | 2,450 | 2,450 | -103 (-4.03%) | 257,600 |
13 Feb 2020 | JPY | 2,552 | 2,555 | 2,485 | 2,553 | 2,553 | +10 (+0.39%) | 102,400 |
12 Feb 2020 | JPY | 2,446 | 2,553 | 2,400 | 2,543 | 2,543 | +127 (+5.26%) | 134,700 |
10 Feb 2020 | JPY | 2,451 | 2,466 | 2,388 | 2,416 | 2,416 | -56 (-2.27%) | 64,000 |
7 Feb 2020 | JPY | 2,533 | 2,559 | 2,445 | 2,472 | 2,472 | -51 (-2.02%) | 107,200 |
6 Feb 2020 | JPY | 2,498 | 2,542 | 2,463 | 2,523 | 2,523 | +59 (+2.39%) | 78,700 |
5 Feb 2020 | JPY | 2,513 | 2,547 | 2,460 | 2,464 | 2,464 | 0.0 (0.0%) | 73,200 |
4 Feb 2020 | JPY | 2,422 | 2,515 | 2,422 | 2,464 | 2,464 | +64 (+2.67%) | 84,400 |
3 Feb 2020 | JPY | 2,302 | 2,430 | 2,302 | 2,400 | 2,400 | 0.0 (0.0%) | 76,500 |
31 Jan 2020 | JPY | 2,324 | 2,419 | 2,311 | 2,400 | 2,400 | +73 (+3.14%) | 93,200 |
30 Jan 2020 | JPY | 2,418 | 2,467 | 2,236 | 2,327 | 2,327 | -108 (-4.44%) | 174,300 |