Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2020 | JPY | 2,399 | 2,407 | 2,256 | 2,265 | 2,265 | -116 (-4.87%) | 258,600 |
17 Mar 2020 | JPY | 2,159 | 2,407 | 2,100 | 2,381 | 2,381 | +190 (+8.67%) | 236,000 |
16 Mar 2020 | JPY | 2,246 | 2,279 | 2,182 | 2,191 | 2,191 | -72 (-3.18%) | 184,800 |
13 Mar 2020 | JPY | 2,201 | 2,332 | 2,170 | 2,263 | 2,263 | -115 (-4.84%) | 288,800 |
12 Mar 2020 | JPY | 2,461 | 2,477 | 2,361 | 2,378 | 2,378 | -133 (-5.30%) | 274,900 |
11 Mar 2020 | JPY | 2,527 | 2,577 | 2,511 | 2,511 | 2,511 | -55 (-2.14%) | 186,900 |
10 Mar 2020 | JPY | 2,485 | 2,583 | 2,390 | 2,566 | 2,566 | +31 (+1.22%) | 192,800 |
9 Mar 2020 | JPY | 2,631 | 2,642 | 2,510 | 2,535 | 2,535 | -190 (-6.97%) | 179,300 |
6 Mar 2020 | JPY | 2,767 | 2,780 | 2,697 | 2,725 | 2,725 | -131 (-4.59%) | 145,200 |
5 Mar 2020 | JPY | 2,900 | 2,900 | 2,843 | 2,856 | 2,856 | +4 (+0.14%) | 135,600 |
4 Mar 2020 | JPY | 2,823 | 2,878 | 2,817 | 2,852 | 2,852 | -30 (-1.04%) | 151,100 |
3 Mar 2020 | JPY | 2,971 | 2,984 | 2,882 | 2,882 | 2,882 | -46 (-1.57%) | 262,100 |
2 Mar 2020 | JPY | 2,839 | 2,968 | 2,828 | 2,928 | 2,928 | +54 (+1.88%) | 202,200 |
28 Feb 2020 | JPY | 2,901 | 2,960 | 2,857 | 2,874 | 2,874 | -126 (-4.20%) | 357,400 |
27 Feb 2020 | JPY | 3,070 | 3,075 | 2,990 | 3,000 | 3,000 | -75 (-2.44%) | 193,100 |
26 Feb 2020 | JPY | 3,035 | 3,080 | 3,005 | 3,075 | 3,075 | -10 (-0.32%) | 221,900 |
25 Feb 2020 | JPY | 3,095 | 3,135 | 3,080 | 3,085 | 3,085 | -135 (-4.19%) | 251,100 |
21 Feb 2020 | JPY | 3,170 | 3,235 | 3,170 | 3,220 | 3,220 | +60 (+1.90%) | 176,900 |
20 Feb 2020 | JPY | 3,150 | 3,210 | 3,120 | 3,160 | 3,160 | +55 (+1.77%) | 215,100 |
19 Feb 2020 | JPY | 3,115 | 3,125 | 3,090 | 3,105 | 3,105 | +40 (+1.31%) | 152,700 |
18 Feb 2020 | JPY | 3,105 | 3,115 | 3,060 | 3,065 | 3,065 | -75 (-2.39%) | 90,500 |
17 Feb 2020 | JPY | 3,160 | 3,170 | 3,090 | 3,140 | 3,140 | -20 (-0.63%) | 110,500 |
14 Feb 2020 | JPY | 3,190 | 3,210 | 3,150 | 3,160 | 3,160 | -50 (-1.56%) | 172,500 |
13 Feb 2020 | JPY | 3,230 | 3,240 | 3,205 | 3,210 | 3,210 | -25 (-0.77%) | 118,000 |
12 Feb 2020 | JPY | 3,215 | 3,260 | 3,210 | 3,235 | 3,235 | +60 (+1.89%) | 175,700 |
10 Feb 2020 | JPY | 3,180 | 3,205 | 3,165 | 3,175 | 3,175 | -20 (-0.63%) | 141,100 |
7 Feb 2020 | JPY | 3,335 | 3,345 | 3,185 | 3,195 | 3,195 | -95 (-2.89%) | 166,400 |
6 Feb 2020 | JPY | 3,280 | 3,320 | 3,250 | 3,290 | 3,290 | +75 (+2.33%) | 134,700 |
5 Feb 2020 | JPY | 3,240 | 3,245 | 3,210 | 3,215 | 3,215 | +30 (+0.94%) | 151,800 |
4 Feb 2020 | JPY | 3,145 | 3,190 | 3,130 | 3,185 | 3,185 | +10 (+0.31%) | 103,800 |