Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2020 | JPY | 2,615 | 2,730 | 2,425 | 2,505 | 2,505 | -60 (-2.34%) | 230,300 |
18 Mar 2020 | JPY | 2,896 | 2,980 | 2,554 | 2,565 | 2,565 | -296 (-10.35%) | 240,100 |
17 Mar 2020 | JPY | 2,831 | 2,963 | 2,650 | 2,861 | 2,861 | -20 (-0.69%) | 194,500 |
16 Mar 2020 | JPY | 3,070 | 3,235 | 2,850 | 2,881 | 2,881 | -98 (-3.29%) | 169,200 |
13 Mar 2020 | JPY | 2,980 | 3,140 | 2,876 | 2,979 | 2,979 | -271 (-8.34%) | 217,700 |
12 Mar 2020 | JPY | 3,405 | 3,490 | 3,200 | 3,250 | 3,250 | -275 (-7.80%) | 196,300 |
11 Mar 2020 | JPY | 3,765 | 3,790 | 3,515 | 3,525 | 3,525 | -210 (-5.62%) | 125,300 |
10 Mar 2020 | JPY | 3,390 | 3,765 | 3,290 | 3,735 | 3,735 | +205 (+5.81%) | 176,100 |
9 Mar 2020 | JPY | 3,710 | 3,800 | 3,490 | 3,530 | 3,530 | -340 (-8.79%) | 124,600 |
6 Mar 2020 | JPY | 3,975 | 4,020 | 3,870 | 3,870 | 3,870 | -140 (-3.49%) | 87,800 |
5 Mar 2020 | JPY | 4,125 | 4,130 | 4,005 | 4,010 | 4,010 | -45 (-1.11%) | 85,500 |
4 Mar 2020 | JPY | 4,000 | 4,080 | 3,970 | 4,055 | 4,055 | -5 (-0.12%) | 93,400 |
3 Mar 2020 | JPY | 4,380 | 4,450 | 4,040 | 4,060 | 4,060 | -175 (-4.13%) | 145,800 |
2 Mar 2020 | JPY | 3,980 | 4,325 | 3,975 | 4,235 | 4,235 | +210 (+5.22%) | 144,700 |
28 Feb 2020 | JPY | 4,090 | 4,160 | 4,010 | 4,025 | 4,025 | -220 (-5.18%) | 120,300 |
27 Feb 2020 | JPY | 4,385 | 4,425 | 4,165 | 4,245 | 4,245 | -155 (-3.52%) | 170,400 |
26 Feb 2020 | JPY | 4,455 | 4,530 | 4,390 | 4,400 | 4,400 | -110 (-2.44%) | 87,300 |
25 Feb 2020 | JPY | 4,410 | 4,550 | 4,400 | 4,510 | 4,510 | -130 (-2.80%) | 89,000 |
21 Feb 2020 | JPY | 4,710 | 4,775 | 4,640 | 4,640 | 4,640 | -90 (-1.90%) | 52,300 |
20 Feb 2020 | JPY | 5,030 | 5,040 | 4,725 | 4,730 | 4,730 | -170 (-3.47%) | 85,200 |
19 Feb 2020 | JPY | 4,790 | 4,945 | 4,755 | 4,900 | 4,900 | +185 (+3.92%) | 60,500 |
18 Feb 2020 | JPY | 4,925 | 4,960 | 4,710 | 4,715 | 4,715 | -265 (-5.32%) | 95,200 |
17 Feb 2020 | JPY | 5,000 | 5,100 | 4,925 | 4,980 | 4,980 | -150 (-2.92%) | 79,100 |
14 Feb 2020 | JPY | 5,230 | 5,260 | 5,120 | 5,130 | 5,130 | -200 (-3.75%) | 45,000 |
13 Feb 2020 | JPY | 5,330 | 5,370 | 5,240 | 5,330 | 5,330 | +10 (+0.19%) | 48,100 |
12 Feb 2020 | JPY | 5,270 | 5,340 | 5,200 | 5,320 | 5,320 | +150 (+2.90%) | 55,200 |
10 Feb 2020 | JPY | 5,150 | 5,330 | 5,100 | 5,170 | 5,170 | -50 (-0.96%) | 79,100 |
7 Feb 2020 | JPY | 5,250 | 5,310 | 5,160 | 5,220 | 5,220 | +60 (+1.16%) | 119,100 |
6 Feb 2020 | JPY | 5,060 | 5,190 | 4,965 | 5,160 | 5,160 | +275 (+5.63%) | 126,400 |
5 Feb 2020 | JPY | 4,710 | 4,920 | 4,665 | 4,885 | 4,885 | +310 (+6.78%) | 138,500 |