Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | JPY | 2,148 | 2,233 | 2,084 | 2,199 | 2,199 | +42 (+1.95%) | 135,000 |
9 Mar 2020 | JPY | 2,261 | 2,278 | 2,136 | 2,157 | 2,157 | -222 (-9.33%) | 163,400 |
6 Mar 2020 | JPY | 2,405 | 2,419 | 2,362 | 2,379 | 2,379 | -86 (-3.49%) | 126,500 |
5 Mar 2020 | JPY | 2,504 | 2,504 | 2,438 | 2,465 | 2,465 | +24 (+0.98%) | 128,900 |
4 Mar 2020 | JPY | 2,430 | 2,468 | 2,430 | 2,441 | 2,441 | -39 (-1.57%) | 105,200 |
3 Mar 2020 | JPY | 2,541 | 2,545 | 2,459 | 2,480 | 2,480 | -16 (-0.64%) | 144,700 |
2 Mar 2020 | JPY | 2,424 | 2,553 | 2,416 | 2,496 | 2,496 | +65 (+2.67%) | 167,800 |
28 Feb 2020 | JPY | 2,465 | 2,511 | 2,418 | 2,431 | 2,431 | -106 (-4.18%) | 157,700 |
27 Feb 2020 | JPY | 2,602 | 2,608 | 2,519 | 2,537 | 2,537 | -66 (-2.54%) | 162,100 |
26 Feb 2020 | JPY | 2,604 | 2,638 | 2,586 | 2,603 | 2,603 | -61 (-2.29%) | 197,000 |
25 Feb 2020 | JPY | 2,730 | 2,734 | 2,648 | 2,664 | 2,664 | -74 (-2.70%) | 189,800 |
21 Feb 2020 | JPY | 2,726 | 2,757 | 2,726 | 2,738 | 2,738 | -6 (-0.22%) | 79,400 |
20 Feb 2020 | JPY | 2,754 | 2,782 | 2,731 | 2,744 | 2,744 | -12 (-0.44%) | 66,000 |
19 Feb 2020 | JPY | 2,791 | 2,794 | 2,745 | 2,756 | 2,756 | -8 (-0.29%) | 63,700 |
18 Feb 2020 | JPY | 2,803 | 2,812 | 2,742 | 2,764 | 2,764 | -72 (-2.54%) | 89,400 |
17 Feb 2020 | JPY | 2,880 | 2,880 | 2,821 | 2,836 | 2,836 | -87 (-2.98%) | 96,800 |
14 Feb 2020 | JPY | 2,919 | 2,948 | 2,901 | 2,923 | 2,923 | -11 (-0.37%) | 81,700 |
13 Feb 2020 | JPY | 2,921 | 2,940 | 2,885 | 2,934 | 2,934 | +1 (+0.03%) | 117,400 |
12 Feb 2020 | JPY | 2,940 | 3,040 | 2,928 | 2,933 | 2,933 | -14 (-0.48%) | 180,000 |
10 Feb 2020 | JPY | 2,968 | 3,005 | 2,942 | 2,947 | 2,947 | -208 (-6.59%) | 231,300 |
7 Feb 2020 | JPY | 3,200 | 3,200 | 3,130 | 3,155 | 3,155 | -40 (-1.25%) | 73,400 |
6 Feb 2020 | JPY | 3,150 | 3,225 | 3,135 | 3,195 | 3,195 | +90 (+2.90%) | 94,100 |
5 Feb 2020 | JPY | 3,115 | 3,155 | 3,100 | 3,105 | 3,105 | +35 (+1.14%) | 93,600 |
4 Feb 2020 | JPY | 3,050 | 3,120 | 3,045 | 3,070 | 3,070 | 0.0 (0.0%) | 88,100 |
3 Feb 2020 | JPY | 3,055 | 3,110 | 3,050 | 3,070 | 3,070 | -65 (-2.07%) | 70,100 |
31 Jan 2020 | JPY | 3,100 | 3,165 | 3,100 | 3,135 | 3,135 | +30 (+0.97%) | 52,400 |
30 Jan 2020 | JPY | 3,175 | 3,175 | 3,095 | 3,105 | 3,105 | -90 (-2.82%) | 66,000 |
29 Jan 2020 | JPY | 3,170 | 3,210 | 3,165 | 3,195 | 3,195 | +25 (+0.79%) | 38,900 |
28 Jan 2020 | JPY | 3,140 | 3,200 | 3,135 | 3,170 | 3,170 | -15 (-0.47%) | 77,900 |
27 Jan 2020 | JPY | 3,210 | 3,225 | 3,185 | 3,185 | 3,185 | -100 (-3.04%) | 55,100 |