Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2020 | JPY | 967 | 997 | 923.5 | 930 | 930 | -30.5 (-3.18%) | 318,600 |
13 Mar 2020 | JPY | 954 | 981 | 892 | 960.5 | 960.5 | -82.5 (-7.91%) | 521,400 |
12 Mar 2020 | JPY | 1,035.5 | 1,087.5 | 1,027 | 1,043 | 1,043 | -32.5 (-3.02%) | 397,800 |
11 Mar 2020 | JPY | 1,114 | 1,132 | 1,075.5 | 1,075.5 | 1,075.5 | -44 (-3.93%) | 333,400 |
10 Mar 2020 | JPY | 1,050 | 1,124.5 | 1,033.5 | 1,119.5 | 1,119.5 | +28.5 (+2.61%) | 381,200 |
9 Mar 2020 | JPY | 1,115 | 1,144 | 1,071.5 | 1,091 | 1,091 | -99 (-8.32%) | 394,200 |
6 Mar 2020 | JPY | 1,257 | 1,257 | 1,183.5 | 1,190 | 1,190 | -80 (-6.30%) | 266,600 |
5 Mar 2020 | JPY | 1,310 | 1,310 | 1,244 | 1,270 | 1,270 | -18 (-1.40%) | 248,600 |
4 Mar 2020 | JPY | 1,261.5 | 1,312.5 | 1,252.5 | 1,288 | 1,288 | -3 (-0.23%) | 227,400 |
3 Mar 2020 | JPY | 1,365.5 | 1,384 | 1,270 | 1,291 | 1,291 | -36 (-2.71%) | 282,400 |
2 Mar 2020 | JPY | 1,241.5 | 1,368.5 | 1,208 | 1,327 | 1,327 | +52 (+4.08%) | 288,800 |
28 Feb 2020 | JPY | 1,295 | 1,321 | 1,253.5 | 1,275 | 1,275 | -88 (-6.46%) | 435,800 |
27 Feb 2020 | JPY | 1,425.5 | 1,429 | 1,347 | 1,363 | 1,363 | -77.5 (-5.38%) | 241,400 |
26 Feb 2020 | JPY | 1,439 | 1,497 | 1,432.5 | 1,440.5 | 1,440.5 | -14 (-0.96%) | 540,800 |
25 Feb 2020 | JPY | 1,351 | 1,460 | 1,335.5 | 1,454.5 | 1,454.5 | +15 (+1.04%) | 520,800 |
21 Feb 2020 | JPY | 1,462 | 1,483 | 1,434 | 1,439.5 | 1,439.5 | -7 (-0.48%) | 243,800 |
20 Feb 2020 | JPY | 1,497 | 1,505 | 1,441 | 1,446.5 | 1,446.5 | -58.5 (-3.89%) | 357,400 |
19 Feb 2020 | JPY | 1,429.5 | 1,512.5 | 1,428.5 | 1,505 | 1,505 | +60 (+4.15%) | 320,000 |
18 Feb 2020 | JPY | 1,499.5 | 1,507.5 | 1,440.5 | 1,445 | 1,445 | -67.5 (-4.46%) | 327,000 |
17 Feb 2020 | JPY | 1,582.5 | 1,582.5 | 1,500 | 1,512.5 | 1,512.5 | -75 (-4.72%) | 249,200 |
14 Feb 2020 | JPY | 1,612.5 | 1,625 | 1,585 | 1,587.5 | 1,587.5 | -25 (-1.55%) | 140,000 |
13 Feb 2020 | JPY | 1,587.5 | 1,622.5 | 1,555 | 1,612.5 | 1,612.5 | +47.5 (+3.04%) | 186,400 |
12 Feb 2020 | JPY | 1,555 | 1,585 | 1,532.5 | 1,565 | 1,565 | +12.5 (+0.81%) | 222,800 |
10 Feb 2020 | JPY | 1,597.5 | 1,615 | 1,550 | 1,552.5 | 1,552.5 | -80 (-4.90%) | 396,800 |
7 Feb 2020 | JPY | 1,682.5 | 1,702.5 | 1,622.5 | 1,632.5 | 1,632.5 | -37.5 (-2.25%) | 208,200 |
6 Feb 2020 | JPY | 1,670 | 1,677.5 | 1,645 | 1,670 | 1,670 | +2.5 (+0.15%) | 160,000 |
5 Feb 2020 | JPY | 1,707.5 | 1,737.5 | 1,665 | 1,667.5 | 1,667.5 | -15 (-0.89%) | 216,800 |
4 Feb 2020 | JPY | 1,655 | 1,695 | 1,627.5 | 1,682.5 | 1,682.5 | +25 (+1.51%) | 213,400 |
3 Feb 2020 | JPY | 1,572.5 | 1,672.5 | 1,572.5 | 1,657.5 | 1,657.5 | +25 (+1.53%) | 229,600 |
31 Jan 2020 | JPY | 1,675 | 1,685 | 1,620 | 1,632.5 | 1,632.5 | -7.5 (-0.46%) | 250,800 |