Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2020 | JPY | 1,839 | 1,884 | 1,789 | 1,881 | 1,881 | +74 (+4.10%) | 1,107,400 |
23 Mar 2020 | JPY | 1,657 | 1,824 | 1,650 | 1,807 | 1,807 | +179 (+11.00%) | 1,944,900 |
19 Mar 2020 | JPY | 1,794 | 1,802 | 1,620 | 1,628 | 1,628 | -128 (-7.29%) | 1,710,000 |
18 Mar 2020 | JPY | 1,847 | 1,869 | 1,751 | 1,756 | 1,756 | -91 (-4.93%) | 1,392,200 |
17 Mar 2020 | JPY | 1,803 | 1,883 | 1,766 | 1,847 | 1,847 | +4 (+0.22%) | 1,594,200 |
16 Mar 2020 | JPY | 1,916 | 1,948 | 1,841 | 1,843 | 1,843 | -52 (-2.74%) | 1,275,000 |
13 Mar 2020 | JPY | 1,871 | 1,976 | 1,852 | 1,895 | 1,895 | -156 (-7.61%) | 1,553,700 |
12 Mar 2020 | JPY | 2,102 | 2,115 | 2,020 | 2,051 | 2,051 | -93 (-4.34%) | 1,224,200 |
11 Mar 2020 | JPY | 2,130 | 2,200 | 2,120 | 2,144 | 2,144 | +25 (+1.18%) | 1,322,000 |
10 Mar 2020 | JPY | 2,077 | 2,135 | 2,025 | 2,119 | 2,119 | -15 (-0.70%) | 1,367,000 |
9 Mar 2020 | JPY | 2,176 | 2,186 | 2,114 | 2,134 | 2,134 | -110 (-4.90%) | 917,400 |
6 Mar 2020 | JPY | 2,256 | 2,275 | 2,214 | 2,244 | 2,244 | -84 (-3.61%) | 902,200 |
5 Mar 2020 | JPY | 2,379 | 2,381 | 2,315 | 2,328 | 2,328 | -6 (-0.26%) | 664,600 |
4 Mar 2020 | JPY | 2,282 | 2,348 | 2,265 | 2,334 | 2,334 | +2 (+0.09%) | 717,300 |
3 Mar 2020 | JPY | 2,409 | 2,421 | 2,332 | 2,332 | 2,332 | -37 (-1.56%) | 628,200 |
2 Mar 2020 | JPY | 2,318 | 2,417 | 2,312 | 2,369 | 2,369 | +17 (+0.72%) | 962,400 |
28 Feb 2020 | JPY | 2,356 | 2,406 | 2,328 | 2,352 | 2,352 | -58 (-2.41%) | 1,151,700 |
27 Feb 2020 | JPY | 2,438 | 2,450 | 2,395 | 2,410 | 2,410 | -60 (-2.43%) | 844,700 |
26 Feb 2020 | JPY | 2,461 | 2,480 | 2,438 | 2,470 | 2,470 | -30 (-1.20%) | 1,002,000 |
25 Feb 2020 | JPY | 2,488 | 2,535 | 2,453 | 2,500 | 2,500 | -136 (-5.16%) | 886,600 |
21 Feb 2020 | JPY | 2,675 | 2,694 | 2,631 | 2,636 | 2,636 | -30 (-1.13%) | 539,900 |
20 Feb 2020 | JPY | 2,677 | 2,707 | 2,662 | 2,666 | 2,666 | -11 (-0.41%) | 494,000 |
19 Feb 2020 | JPY | 2,698 | 2,701 | 2,671 | 2,677 | 2,677 | -10 (-0.37%) | 544,500 |
18 Feb 2020 | JPY | 2,710 | 2,729 | 2,682 | 2,687 | 2,687 | -35 (-1.29%) | 376,000 |
17 Feb 2020 | JPY | 2,702 | 2,726 | 2,687 | 2,722 | 2,722 | -4 (-0.15%) | 360,400 |
14 Feb 2020 | JPY | 2,754 | 2,755 | 2,716 | 2,726 | 2,726 | -62 (-2.22%) | 822,700 |
13 Feb 2020 | JPY | 2,782 | 2,805 | 2,772 | 2,788 | 2,788 | +14 (+0.50%) | 580,200 |
12 Feb 2020 | JPY | 2,844 | 2,860 | 2,765 | 2,774 | 2,774 | -86 (-3.01%) | 1,409,500 |
10 Feb 2020 | JPY | 2,851 | 2,877 | 2,840 | 2,860 | 2,860 | -41 (-1.41%) | 422,900 |
7 Feb 2020 | JPY | 2,938 | 2,941 | 2,901 | 2,901 | 2,901 | -41 (-1.39%) | 556,700 |