Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2020 | JPY | 1,214 | 1,257 | 1,183 | 1,227 | 1,227 | +43 (+3.63%) | 85,300 |
23 Mar 2020 | JPY | 1,143 | 1,194 | 1,112 | 1,184 | 1,184 | +20 (+1.72%) | 104,700 |
19 Mar 2020 | JPY | 1,164 | 1,170 | 1,118 | 1,164 | 1,164 | +74 (+6.79%) | 108,900 |
18 Mar 2020 | JPY | 1,190 | 1,200 | 1,090 | 1,090 | 1,090 | -110 (-9.17%) | 108,600 |
17 Mar 2020 | JPY | 1,062 | 1,212 | 1,042 | 1,200 | 1,200 | +108 (+9.89%) | 150,300 |
16 Mar 2020 | JPY | 1,100 | 1,145 | 1,082 | 1,092 | 1,092 | +25 (+2.34%) | 110,300 |
13 Mar 2020 | JPY | 1,100 | 1,100 | 1,023 | 1,067 | 1,067 | -60 (-5.32%) | 187,900 |
12 Mar 2020 | JPY | 1,145 | 1,159 | 1,109 | 1,127 | 1,127 | -36 (-3.10%) | 138,900 |
11 Mar 2020 | JPY | 1,188 | 1,223 | 1,161 | 1,163 | 1,163 | -37 (-3.08%) | 99,900 |
10 Mar 2020 | JPY | 1,187 | 1,207 | 1,121 | 1,200 | 1,200 | +36 (+3.09%) | 161,900 |
9 Mar 2020 | JPY | 1,200 | 1,200 | 1,146 | 1,164 | 1,164 | -46 (-3.80%) | 94,900 |
6 Mar 2020 | JPY | 1,214 | 1,225 | 1,206 | 1,210 | 1,210 | -32 (-2.58%) | 106,600 |
5 Mar 2020 | JPY | 1,247 | 1,253 | 1,224 | 1,242 | 1,242 | +16 (+1.31%) | 69,500 |
4 Mar 2020 | JPY | 1,214 | 1,254 | 1,214 | 1,226 | 1,226 | -17 (-1.37%) | 65,800 |
3 Mar 2020 | JPY | 1,276 | 1,291 | 1,234 | 1,243 | 1,243 | -19 (-1.51%) | 116,400 |
2 Mar 2020 | JPY | 1,212 | 1,279 | 1,208 | 1,262 | 1,262 | +20 (+1.61%) | 101,600 |
28 Feb 2020 | JPY | 1,281 | 1,289 | 1,237 | 1,242 | 1,242 | -84 (-6.33%) | 137,800 |
27 Feb 2020 | JPY | 1,329 | 1,354 | 1,287 | 1,326 | 1,326 | +57 (+4.49%) | 233,700 |
26 Feb 2020 | JPY | 1,277 | 1,290 | 1,250 | 1,269 | 1,269 | -38 (-2.91%) | 72,500 |
25 Feb 2020 | JPY | 1,278 | 1,325 | 1,272 | 1,307 | 1,307 | -50 (-3.68%) | 121,900 |
21 Feb 2020 | JPY | 1,347 | 1,378 | 1,322 | 1,357 | 1,357 | +10 (+0.74%) | 44,000 |
20 Feb 2020 | JPY | 1,373 | 1,384 | 1,346 | 1,347 | 1,347 | -26 (-1.89%) | 33,000 |
19 Feb 2020 | JPY | 1,381 | 1,391 | 1,371 | 1,373 | 1,373 | -1 (-0.07%) | 32,100 |
18 Feb 2020 | JPY | 1,402 | 1,402 | 1,366 | 1,374 | 1,374 | -28 (-2.00%) | 43,800 |
17 Feb 2020 | JPY | 1,420 | 1,421 | 1,399 | 1,402 | 1,402 | -34 (-2.37%) | 31,500 |
14 Feb 2020 | JPY | 1,425 | 1,442 | 1,421 | 1,436 | 1,436 | +4 (+0.28%) | 31,000 |
13 Feb 2020 | JPY | 1,424 | 1,440 | 1,420 | 1,432 | 1,432 | +2 (+0.14%) | 33,900 |
12 Feb 2020 | JPY | 1,447 | 1,462 | 1,427 | 1,430 | 1,430 | -17 (-1.17%) | 36,000 |
10 Feb 2020 | JPY | 1,440 | 1,455 | 1,435 | 1,447 | 1,447 | -2 (-0.14%) | 31,500 |
7 Feb 2020 | JPY | 1,491 | 1,491 | 1,442 | 1,449 | 1,449 | -43 (-2.88%) | 36,100 |