Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | JPY | 2,400 | 2,570 | 2,320 | 2,550 | 2,550 | +60 (+2.41%) | 92,000 |
9 Mar 2020 | JPY | 2,583 | 2,603 | 2,437 | 2,490 | 2,490 | -161 (-6.07%) | 65,700 |
6 Mar 2020 | JPY | 2,736 | 2,745 | 2,650 | 2,651 | 2,651 | -146 (-5.22%) | 66,800 |
5 Mar 2020 | JPY | 2,865 | 2,865 | 2,777 | 2,797 | 2,797 | +4 (+0.14%) | 57,800 |
4 Mar 2020 | JPY | 2,769 | 2,896 | 2,750 | 2,793 | 2,793 | -23 (-0.82%) | 39,400 |
3 Mar 2020 | JPY | 3,000 | 3,000 | 2,813 | 2,816 | 2,816 | -102 (-3.50%) | 60,100 |
2 Mar 2020 | JPY | 2,800 | 2,971 | 2,800 | 2,918 | 2,918 | +85 (+3.00%) | 76,200 |
28 Feb 2020 | JPY | 2,868 | 2,921 | 2,812 | 2,833 | 2,833 | -125 (-4.23%) | 69,500 |
27 Feb 2020 | JPY | 3,000 | 3,030 | 2,947 | 2,958 | 2,958 | -82 (-2.70%) | 69,000 |
26 Feb 2020 | JPY | 2,991 | 3,055 | 2,961 | 3,040 | 3,040 | 0.0 (0.0%) | 70,500 |
25 Feb 2020 | JPY | 3,110 | 3,165 | 3,030 | 3,040 | 3,040 | -245 (-7.46%) | 117,700 |
21 Feb 2020 | JPY | 3,250 | 3,300 | 3,245 | 3,285 | 3,285 | -20 (-0.61%) | 41,200 |
20 Feb 2020 | JPY | 3,355 | 3,370 | 3,300 | 3,305 | 3,305 | -25 (-0.75%) | 31,800 |
19 Feb 2020 | JPY | 3,340 | 3,390 | 3,330 | 3,330 | 3,330 | -45 (-1.33%) | 35,000 |
18 Feb 2020 | JPY | 3,470 | 3,475 | 3,355 | 3,375 | 3,375 | -120 (-3.43%) | 43,600 |
17 Feb 2020 | JPY | 3,480 | 3,535 | 3,445 | 3,495 | 3,495 | 0.0 (0.0%) | 30,800 |
14 Feb 2020 | JPY | 3,450 | 3,510 | 3,450 | 3,495 | 3,495 | +10 (+0.29%) | 37,200 |
13 Feb 2020 | JPY | 3,520 | 3,560 | 3,475 | 3,485 | 3,485 | -45 (-1.27%) | 42,100 |
12 Feb 2020 | JPY | 3,545 | 3,555 | 3,490 | 3,530 | 3,530 | -45 (-1.26%) | 41,200 |
10 Feb 2020 | JPY | 3,735 | 3,775 | 3,540 | 3,575 | 3,575 | -40 (-1.11%) | 131,500 |
7 Feb 2020 | JPY | 3,655 | 3,655 | 3,530 | 3,615 | 3,615 | -40 (-1.09%) | 50,300 |
6 Feb 2020 | JPY | 3,620 | 3,675 | 3,605 | 3,655 | 3,655 | +120 (+3.39%) | 90,000 |
5 Feb 2020 | JPY | 3,555 | 3,575 | 3,510 | 3,535 | 3,535 | +45 (+1.29%) | 43,800 |
4 Feb 2020 | JPY | 3,470 | 3,500 | 3,445 | 3,490 | 3,490 | 0.0 (0.0%) | 45,100 |
3 Feb 2020 | JPY | 3,405 | 3,515 | 3,405 | 3,490 | 3,490 | +15 (+0.43%) | 67,000 |
31 Jan 2020 | JPY | 3,365 | 3,500 | 3,365 | 3,475 | 3,475 | +100 (+2.96%) | 73,000 |
30 Jan 2020 | JPY | 3,430 | 3,445 | 3,355 | 3,375 | 3,375 | -55 (-1.60%) | 58,400 |
29 Jan 2020 | JPY | 3,440 | 3,475 | 3,405 | 3,430 | 3,430 | -15 (-0.44%) | 54,500 |
28 Jan 2020 | JPY | 3,415 | 3,470 | 3,370 | 3,445 | 3,445 | -45 (-1.29%) | 79,000 |
27 Jan 2020 | JPY | 3,560 | 3,585 | 3,490 | 3,490 | 3,490 | -110 (-3.06%) | 60,000 |