Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | JPY | 2,115 | 2,343 | 2,092 | 2,343 | 2,343 | -22 (-0.93%) | 504,200 |
9 Mar 2020 | JPY | 2,500 | 2,512 | 2,362 | 2,365 | 2,365 | -216 (-8.37%) | 332,900 |
6 Mar 2020 | JPY | 2,645 | 2,675 | 2,531 | 2,581 | 2,581 | -67 (-2.53%) | 217,700 |
5 Mar 2020 | JPY | 2,714 | 2,719 | 2,625 | 2,648 | 2,648 | -3 (-0.11%) | 145,300 |
4 Mar 2020 | JPY | 2,590 | 2,697 | 2,586 | 2,651 | 2,651 | +39 (+1.49%) | 141,200 |
3 Mar 2020 | JPY | 2,734 | 2,749 | 2,565 | 2,612 | 2,612 | -48 (-1.80%) | 274,100 |
2 Mar 2020 | JPY | 2,546 | 2,730 | 2,544 | 2,660 | 2,660 | +103 (+4.03%) | 202,200 |
28 Feb 2020 | JPY | 2,643 | 2,664 | 2,533 | 2,557 | 2,557 | -212 (-7.66%) | 258,700 |
27 Feb 2020 | JPY | 2,825 | 2,857 | 2,752 | 2,769 | 2,769 | -86 (-3.01%) | 342,000 |
26 Feb 2020 | JPY | 2,809 | 2,862 | 2,739 | 2,855 | 2,855 | +34 (+1.21%) | 297,800 |
25 Feb 2020 | JPY | 2,996 | 2,998 | 2,805 | 2,821 | 2,821 | -229 (-7.51%) | 509,100 |
21 Feb 2020 | JPY | 2,929 | 3,150 | 2,921 | 3,050 | 3,050 | +147 (+5.06%) | 456,400 |
20 Feb 2020 | JPY | 2,912 | 2,956 | 2,882 | 2,903 | 2,903 | +3 (+0.10%) | 125,600 |
19 Feb 2020 | JPY | 2,874 | 2,929 | 2,874 | 2,900 | 2,900 | +60 (+2.11%) | 140,400 |
18 Feb 2020 | JPY | 2,849 | 2,865 | 2,807 | 2,840 | 2,840 | -9 (-0.32%) | 176,900 |
17 Feb 2020 | JPY | 2,883 | 2,883 | 2,819 | 2,849 | 2,849 | -81 (-2.76%) | 115,200 |
14 Feb 2020 | JPY | 2,911 | 2,939 | 2,897 | 2,930 | 2,930 | +16 (+0.55%) | 141,500 |
13 Feb 2020 | JPY | 2,916 | 2,948 | 2,866 | 2,914 | 2,914 | -52 (-1.75%) | 163,600 |
12 Feb 2020 | JPY | 2,924 | 3,000 | 2,902 | 2,966 | 2,966 | +41 (+1.40%) | 229,400 |
10 Feb 2020 | JPY | 2,882 | 2,980 | 2,882 | 2,925 | 2,925 | -7 (-0.24%) | 285,000 |
7 Feb 2020 | JPY | 2,901 | 2,978 | 2,897 | 2,932 | 2,932 | +37 (+1.28%) | 563,900 |
6 Feb 2020 | JPY | 2,883 | 2,939 | 2,868 | 2,895 | 2,895 | +90 (+3.21%) | 180,900 |
5 Feb 2020 | JPY | 2,900 | 2,900 | 2,805 | 2,805 | 2,805 | +3 (+0.11%) | 188,900 |
4 Feb 2020 | JPY | 2,721 | 2,837 | 2,708 | 2,802 | 2,802 | +78 (+2.86%) | 198,400 |
3 Feb 2020 | JPY | 2,709 | 2,770 | 2,704 | 2,724 | 2,724 | -109 (-3.85%) | 323,600 |
31 Jan 2020 | JPY | 2,860 | 2,895 | 2,816 | 2,833 | 2,833 | +5 (+0.18%) | 265,400 |
30 Jan 2020 | JPY | 2,960 | 2,990 | 2,814 | 2,828 | 2,828 | -182 (-6.05%) | 271,800 |
29 Jan 2020 | JPY | 3,050 | 3,060 | 2,985 | 3,010 | 3,010 | -20 (-0.66%) | 208,300 |
28 Jan 2020 | JPY | 2,977 | 3,030 | 2,955 | 3,030 | 3,030 | +41 (+1.37%) | 262,100 |
27 Jan 2020 | JPY | 3,065 | 3,125 | 2,965 | 2,989 | 2,989 | -196 (-6.15%) | 400,900 |