Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2020 | JPY | 965 | 1,094 | 964 | 1,062 | 1,062 | +82 (+8.37%) | 748,900 |
17 Mar 2020 | JPY | 900 | 1,027 | 892 | 980 | 980 | +31 (+3.27%) | 859,000 |
16 Mar 2020 | JPY | 919 | 1,005 | 916 | 949 | 949 | +37 (+4.06%) | 942,400 |
13 Mar 2020 | JPY | 964 | 964 | 814 | 912 | 912 | -202 (-18.13%) | 1,703,500 |
12 Mar 2020 | JPY | 1,126 | 1,237 | 1,094 | 1,114 | 1,114 | -64 (-5.43%) | 722,600 |
11 Mar 2020 | JPY | 1,242 | 1,280 | 1,167 | 1,178 | 1,178 | -63 (-5.08%) | 476,400 |
10 Mar 2020 | JPY | 1,151 | 1,253 | 1,078 | 1,241 | 1,241 | +21 (+1.72%) | 587,200 |
9 Mar 2020 | JPY | 1,305 | 1,341 | 1,202 | 1,220 | 1,220 | -149 (-10.88%) | 489,700 |
6 Mar 2020 | JPY | 1,400 | 1,420 | 1,359 | 1,369 | 1,369 | -51 (-3.59%) | 248,500 |
5 Mar 2020 | JPY | 1,426 | 1,442 | 1,402 | 1,420 | 1,420 | +10 (+0.71%) | 235,500 |
4 Mar 2020 | JPY | 1,348 | 1,421 | 1,340 | 1,410 | 1,410 | +32 (+2.32%) | 316,600 |
3 Mar 2020 | JPY | 1,503 | 1,512 | 1,378 | 1,378 | 1,378 | -59 (-4.11%) | 395,000 |
2 Mar 2020 | JPY | 1,286 | 1,452 | 1,285 | 1,437 | 1,437 | +121 (+9.19%) | 438,300 |
28 Feb 2020 | JPY | 1,412 | 1,422 | 1,313 | 1,316 | 1,316 | -156 (-10.60%) | 541,400 |
27 Feb 2020 | JPY | 1,552 | 1,554 | 1,465 | 1,472 | 1,472 | -82 (-5.28%) | 319,000 |
26 Feb 2020 | JPY | 1,585 | 1,588 | 1,508 | 1,554 | 1,554 | -38 (-2.39%) | 271,100 |
25 Feb 2020 | JPY | 1,581 | 1,616 | 1,562 | 1,592 | 1,592 | -52 (-3.16%) | 270,300 |
21 Feb 2020 | JPY | 1,645 | 1,659 | 1,625 | 1,644 | 1,644 | -4 (-0.24%) | 151,800 |
20 Feb 2020 | JPY | 1,685 | 1,702 | 1,647 | 1,648 | 1,648 | -27 (-1.61%) | 212,500 |
19 Feb 2020 | JPY | 1,626 | 1,687 | 1,626 | 1,675 | 1,675 | +50 (+3.08%) | 192,100 |
18 Feb 2020 | JPY | 1,627 | 1,630 | 1,604 | 1,625 | 1,625 | -21 (-1.28%) | 140,700 |
17 Feb 2020 | JPY | 1,625 | 1,649 | 1,591 | 1,646 | 1,646 | +25 (+1.54%) | 253,500 |
14 Feb 2020 | JPY | 1,657 | 1,675 | 1,620 | 1,621 | 1,621 | -58 (-3.45%) | 201,800 |
13 Feb 2020 | JPY | 1,726 | 1,735 | 1,661 | 1,679 | 1,679 | -65 (-3.73%) | 306,200 |
12 Feb 2020 | JPY | 1,745 | 1,762 | 1,722 | 1,744 | 1,744 | +11 (+0.63%) | 169,600 |
10 Feb 2020 | JPY | 1,718 | 1,769 | 1,718 | 1,733 | 1,733 | +19 (+1.11%) | 439,400 |
7 Feb 2020 | JPY | 1,657 | 1,720 | 1,640 | 1,714 | 1,714 | +68 (+4.13%) | 456,400 |
6 Feb 2020 | JPY | 1,662 | 1,671 | 1,641 | 1,646 | 1,646 | -11 (-0.66%) | 195,300 |
5 Feb 2020 | JPY | 1,654 | 1,659 | 1,617 | 1,657 | 1,657 | +32 (+1.97%) | 202,800 |
4 Feb 2020 | JPY | 1,559 | 1,625 | 1,545 | 1,625 | 1,625 | +56 (+3.57%) | 303,200 |