Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2020 | JPY | 4,780 | 5,110 | 4,705 | 4,985 | 4,985 | +5 (+0.10%) | 306,800 |
16 Mar 2020 | JPY | 5,260 | 5,420 | 4,945 | 4,980 | 4,980 | -190 (-3.68%) | 282,200 |
13 Mar 2020 | JPY | 5,120 | 5,330 | 4,940 | 5,170 | 5,170 | -450 (-8.01%) | 253,600 |
12 Mar 2020 | JPY | 5,780 | 5,900 | 5,440 | 5,620 | 5,620 | -360 (-6.02%) | 176,400 |
11 Mar 2020 | JPY | 6,380 | 6,430 | 5,960 | 5,980 | 5,980 | -350 (-5.53%) | 176,500 |
10 Mar 2020 | JPY | 5,860 | 6,470 | 5,720 | 6,330 | 6,330 | +400 (+6.75%) | 283,200 |
9 Mar 2020 | JPY | 6,140 | 6,250 | 5,910 | 5,930 | 5,930 | -460 (-7.20%) | 165,700 |
6 Mar 2020 | JPY | 6,610 | 6,630 | 6,360 | 6,390 | 6,390 | -210 (-3.18%) | 118,000 |
5 Mar 2020 | JPY | 6,730 | 6,810 | 6,570 | 6,600 | 6,600 | -30 (-0.45%) | 98,600 |
4 Mar 2020 | JPY | 6,500 | 6,740 | 6,460 | 6,630 | 6,630 | 0.0 (0.0%) | 92,300 |
3 Mar 2020 | JPY | 7,080 | 7,080 | 6,550 | 6,630 | 6,630 | -150 (-2.21%) | 189,000 |
2 Mar 2020 | JPY | 6,440 | 6,990 | 6,440 | 6,780 | 6,780 | +340 (+5.28%) | 203,000 |
28 Feb 2020 | JPY | 6,590 | 6,700 | 6,390 | 6,440 | 6,440 | -500 (-7.20%) | 226,100 |
27 Feb 2020 | JPY | 7,190 | 7,280 | 6,910 | 6,940 | 6,940 | -420 (-5.71%) | 118,800 |
26 Feb 2020 | JPY | 7,410 | 7,550 | 7,190 | 7,360 | 7,360 | -100 (-1.34%) | 93,700 |
25 Feb 2020 | JPY | 7,190 | 7,500 | 7,140 | 7,460 | 7,460 | -180 (-2.36%) | 127,800 |
21 Feb 2020 | JPY | 7,730 | 7,780 | 7,550 | 7,640 | 7,640 | -240 (-3.05%) | 82,700 |
20 Feb 2020 | JPY | 7,920 | 7,960 | 7,750 | 7,880 | 7,880 | +60 (+0.77%) | 81,400 |
19 Feb 2020 | JPY | 7,700 | 7,880 | 7,700 | 7,820 | 7,820 | +170 (+2.22%) | 49,700 |
18 Feb 2020 | JPY | 7,800 | 7,890 | 7,590 | 7,650 | 7,650 | -150 (-1.92%) | 66,000 |
17 Feb 2020 | JPY | 7,810 | 7,940 | 7,680 | 7,800 | 7,800 | -260 (-3.23%) | 96,600 |
14 Feb 2020 | JPY | 8,160 | 8,230 | 8,010 | 8,060 | 8,060 | -200 (-2.42%) | 84,800 |
13 Feb 2020 | JPY | 8,150 | 8,310 | 8,140 | 8,260 | 8,260 | +130 (+1.60%) | 90,300 |
12 Feb 2020 | JPY | 8,180 | 8,270 | 8,070 | 8,130 | 8,130 | -130 (-1.57%) | 77,200 |
10 Feb 2020 | JPY | 8,250 | 8,350 | 8,180 | 8,260 | 8,260 | -30 (-0.36%) | 63,300 |
7 Feb 2020 | JPY | 8,380 | 8,480 | 8,180 | 8,290 | 8,290 | -80 (-0.96%) | 106,000 |
6 Feb 2020 | JPY | 8,100 | 8,370 | 7,930 | 8,370 | 8,370 | +230 (+2.83%) | 157,600 |
5 Feb 2020 | JPY | 8,070 | 8,180 | 7,980 | 8,140 | 8,140 | +220 (+2.78%) | 133,900 |
4 Feb 2020 | JPY | 7,820 | 7,920 | 7,790 | 7,920 | 7,920 | +30 (+0.38%) | 64,100 |
3 Feb 2020 | JPY | 7,510 | 7,920 | 7,450 | 7,890 | 7,890 | +190 (+2.47%) | 153,600 |