Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | JPY | 1,150 | 1,196 | 1,124 | 1,172 | 1,172 | +15 (+1.30%) | 241,100 |
9 Mar 2020 | JPY | 1,169 | 1,204 | 1,152 | 1,157 | 1,157 | -41 (-3.42%) | 187,000 |
6 Mar 2020 | JPY | 1,198 | 1,208 | 1,190 | 1,198 | 1,198 | -4 (-0.33%) | 209,700 |
5 Mar 2020 | JPY | 1,219 | 1,223 | 1,197 | 1,202 | 1,202 | +1 (+0.08%) | 105,900 |
4 Mar 2020 | JPY | 1,180 | 1,233 | 1,175 | 1,201 | 1,201 | +12 (+1.01%) | 82,000 |
3 Mar 2020 | JPY | 1,223 | 1,225 | 1,188 | 1,189 | 1,189 | -23 (-1.90%) | 180,400 |
2 Mar 2020 | JPY | 1,198 | 1,239 | 1,194 | 1,212 | 1,212 | -5 (-0.41%) | 130,300 |
28 Feb 2020 | JPY | 1,177 | 1,226 | 1,177 | 1,217 | 1,217 | +21 (+1.76%) | 226,200 |
27 Feb 2020 | JPY | 1,200 | 1,215 | 1,190 | 1,196 | 1,196 | -24 (-1.97%) | 128,500 |
26 Feb 2020 | JPY | 1,206 | 1,222 | 1,200 | 1,220 | 1,220 | 0.0 (0.0%) | 83,100 |
25 Feb 2020 | JPY | 1,212 | 1,244 | 1,212 | 1,220 | 1,220 | -61 (-4.76%) | 140,600 |
21 Feb 2020 | JPY | 1,287 | 1,303 | 1,280 | 1,281 | 1,281 | -5 (-0.39%) | 57,000 |
20 Feb 2020 | JPY | 1,325 | 1,328 | 1,284 | 1,286 | 1,286 | -32 (-2.43%) | 70,800 |
19 Feb 2020 | JPY | 1,317 | 1,336 | 1,309 | 1,318 | 1,318 | +8 (+0.61%) | 83,900 |
18 Feb 2020 | JPY | 1,309 | 1,312 | 1,286 | 1,310 | 1,310 | -19 (-1.43%) | 82,200 |
17 Feb 2020 | JPY | 1,336 | 1,336 | 1,312 | 1,329 | 1,329 | -13 (-0.97%) | 56,800 |
14 Feb 2020 | JPY | 1,356 | 1,358 | 1,322 | 1,342 | 1,342 | -6 (-0.45%) | 58,300 |
13 Feb 2020 | JPY | 1,334 | 1,362 | 1,334 | 1,348 | 1,348 | +23 (+1.74%) | 96,100 |
12 Feb 2020 | JPY | 1,351 | 1,353 | 1,321 | 1,325 | 1,325 | -24 (-1.78%) | 79,500 |
10 Feb 2020 | JPY | 1,396 | 1,420 | 1,346 | 1,349 | 1,349 | -54 (-3.85%) | 154,400 |
7 Feb 2020 | JPY | 1,467 | 1,489 | 1,401 | 1,403 | 1,403 | +56 (+4.16%) | 195,300 |
6 Feb 2020 | JPY | 1,360 | 1,362 | 1,341 | 1,347 | 1,347 | +32 (+2.43%) | 101,000 |
5 Feb 2020 | JPY | 1,307 | 1,322 | 1,300 | 1,315 | 1,315 | +32 (+2.49%) | 54,800 |
4 Feb 2020 | JPY | 1,296 | 1,300 | 1,278 | 1,283 | 1,283 | -19 (-1.46%) | 54,500 |
3 Feb 2020 | JPY | 1,253 | 1,309 | 1,246 | 1,302 | 1,302 | +16 (+1.24%) | 128,400 |
31 Jan 2020 | JPY | 1,303 | 1,316 | 1,276 | 1,286 | 1,286 | -4 (-0.31%) | 82,400 |
30 Jan 2020 | JPY | 1,319 | 1,320 | 1,280 | 1,290 | 1,290 | -36 (-2.71%) | 112,000 |
29 Jan 2020 | JPY | 1,319 | 1,336 | 1,319 | 1,326 | 1,326 | -4 (-0.30%) | 32,600 |
28 Jan 2020 | JPY | 1,325 | 1,342 | 1,317 | 1,330 | 1,330 | -25 (-1.85%) | 92,300 |
27 Jan 2020 | JPY | 1,336 | 1,362 | 1,335 | 1,355 | 1,355 | -5 (-0.37%) | 79,800 |