Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2020 | JPY | 1,600 | 1,657 | 1,550 | 1,550 | 1,550 | -35 (-2.21%) | 74,200 |
13 Mar 2020 | JPY | 1,560 | 1,626 | 1,491 | 1,585 | 1,585 | -55 (-3.35%) | 142,000 |
12 Mar 2020 | JPY | 1,716 | 1,716 | 1,597 | 1,640 | 1,640 | -82 (-4.76%) | 149,800 |
11 Mar 2020 | JPY | 1,742 | 1,770 | 1,722 | 1,722 | 1,722 | -45 (-2.55%) | 84,400 |
10 Mar 2020 | JPY | 1,743 | 1,776 | 1,658 | 1,767 | 1,767 | +24 (+1.38%) | 134,600 |
9 Mar 2020 | JPY | 1,849 | 1,866 | 1,735 | 1,743 | 1,743 | -146 (-7.73%) | 134,100 |
6 Mar 2020 | JPY | 1,874 | 1,896 | 1,858 | 1,889 | 1,889 | -41 (-2.12%) | 104,600 |
5 Mar 2020 | JPY | 1,937 | 1,937 | 1,908 | 1,930 | 1,930 | +31 (+1.63%) | 76,200 |
4 Mar 2020 | JPY | 1,910 | 1,953 | 1,895 | 1,899 | 1,899 | -38 (-1.96%) | 156,600 |
3 Mar 2020 | JPY | 2,030 | 2,054 | 1,936 | 1,937 | 1,937 | -60 (-3.00%) | 137,200 |
2 Mar 2020 | JPY | 1,883 | 2,025 | 1,883 | 1,997 | 1,997 | +103 (+5.44%) | 158,100 |
28 Feb 2020 | JPY | 1,914 | 1,929 | 1,861 | 1,894 | 1,894 | -88 (-4.44%) | 137,900 |
27 Feb 2020 | JPY | 2,020 | 2,022 | 1,975 | 1,982 | 1,982 | -31 (-1.54%) | 130,800 |
26 Feb 2020 | JPY | 2,000 | 2,019 | 1,973 | 2,013 | 2,013 | -12 (-0.59%) | 68,100 |
25 Feb 2020 | JPY | 2,000 | 2,045 | 2,000 | 2,025 | 2,025 | -110 (-5.15%) | 86,500 |
21 Feb 2020 | JPY | 2,143 | 2,173 | 2,121 | 2,135 | 2,135 | -11 (-0.51%) | 56,500 |
20 Feb 2020 | JPY | 2,164 | 2,179 | 2,137 | 2,146 | 2,146 | +11 (+0.52%) | 59,600 |
19 Feb 2020 | JPY | 2,142 | 2,161 | 2,126 | 2,135 | 2,135 | -6 (-0.28%) | 69,700 |
18 Feb 2020 | JPY | 2,178 | 2,191 | 2,129 | 2,141 | 2,141 | -67 (-3.03%) | 77,300 |
17 Feb 2020 | JPY | 2,229 | 2,231 | 2,184 | 2,208 | 2,208 | -71 (-3.12%) | 114,100 |
14 Feb 2020 | JPY | 2,244 | 2,283 | 2,237 | 2,279 | 2,279 | +4 (+0.18%) | 67,200 |
13 Feb 2020 | JPY | 2,315 | 2,315 | 2,259 | 2,275 | 2,275 | -40 (-1.73%) | 100,800 |
12 Feb 2020 | JPY | 2,443 | 2,443 | 2,303 | 2,315 | 2,315 | +22 (+0.96%) | 224,700 |
10 Feb 2020 | JPY | 2,296 | 2,304 | 2,257 | 2,293 | 2,293 | -20 (-0.86%) | 130,600 |
7 Feb 2020 | JPY | 2,343 | 2,343 | 2,282 | 2,313 | 2,313 | -19 (-0.81%) | 65,700 |
6 Feb 2020 | JPY | 2,355 | 2,359 | 2,331 | 2,332 | 2,332 | +18 (+0.78%) | 93,100 |
5 Feb 2020 | JPY | 2,308 | 2,327 | 2,287 | 2,314 | 2,314 | +42 (+1.85%) | 122,900 |
4 Feb 2020 | JPY | 2,244 | 2,276 | 2,238 | 2,272 | 2,272 | +22 (+0.98%) | 53,300 |
3 Feb 2020 | JPY | 2,239 | 2,276 | 2,233 | 2,250 | 2,250 | -53 (-2.30%) | 72,700 |
31 Jan 2020 | JPY | 2,292 | 2,315 | 2,271 | 2,303 | 2,303 | +33 (+1.45%) | 51,100 |