Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2020 | JPY | 1,731 | 1,731 | 1,501 | 1,507 | 1,507 | -365 (-19.50%) | 111,700 |
6 Mar 2020 | JPY | 2,018 | 2,049 | 1,855 | 1,872 | 1,872 | -208 (-10%) | 100,300 |
5 Mar 2020 | JPY | 2,170 | 2,240 | 2,052 | 2,080 | 2,080 | -40 (-1.89%) | 119,500 |
4 Mar 2020 | JPY | 2,100 | 2,147 | 2,002 | 2,120 | 2,120 | +17 (+0.81%) | 75,800 |
3 Mar 2020 | JPY | 2,400 | 2,400 | 2,075 | 2,103 | 2,103 | -104 (-4.71%) | 114,500 |
2 Mar 2020 | JPY | 2,040 | 2,297 | 2,040 | 2,207 | 2,207 | +158 (+7.71%) | 145,600 |
28 Feb 2020 | JPY | 2,100 | 2,300 | 1,950 | 2,049 | 2,049 | -261 (-11.30%) | 193,000 |
27 Feb 2020 | JPY | 2,597 | 2,760 | 2,276 | 2,310 | 2,310 | -362 (-13.55%) | 181,900 |
26 Feb 2020 | JPY | 2,659 | 2,945 | 2,370 | 2,672 | 2,672 | +74 (+2.85%) | 510,200 |
25 Feb 2020 | JPY | 2,140 | 2,651 | 2,050 | 2,598 | 2,598 | +442 (+20.50%) | 322,100 |
21 Feb 2020 | JPY | 2,028 | 2,160 | 2,028 | 2,156 | 2,156 | +108 (+5.27%) | 33,900 |
20 Feb 2020 | JPY | 2,072 | 2,239 | 2,042 | 2,048 | 2,048 | +26 (+1.29%) | 87,800 |
19 Feb 2020 | JPY | 1,888 | 2,150 | 1,864 | 2,022 | 2,022 | +199 (+10.92%) | 72,300 |
18 Feb 2020 | JPY | 1,822 | 1,930 | 1,790 | 1,823 | 1,823 | +25 (+1.39%) | 26,300 |
17 Feb 2020 | JPY | 2,001 | 2,017 | 1,785 | 1,798 | 1,798 | -212 (-10.55%) | 55,300 |
14 Feb 2020 | JPY | 2,037 | 2,105 | 2,010 | 2,010 | 2,010 | -57 (-2.76%) | 17,900 |
13 Feb 2020 | JPY | 2,050 | 2,156 | 2,040 | 2,067 | 2,067 | +31 (+1.52%) | 21,200 |
12 Feb 2020 | JPY | 2,068 | 2,068 | 2,025 | 2,036 | 2,036 | -32 (-1.55%) | 13,900 |
10 Feb 2020 | JPY | 2,108 | 2,117 | 2,040 | 2,068 | 2,068 | -129 (-5.87%) | 24,100 |
7 Feb 2020 | JPY | 2,173 | 2,288 | 2,160 | 2,197 | 2,197 | -26 (-1.17%) | 49,200 |
6 Feb 2020 | JPY | 1,998 | 2,371 | 1,959 | 2,223 | 2,223 | +224 (+11.21%) | 145,400 |
5 Feb 2020 | JPY | 2,045 | 2,114 | 1,998 | 1,999 | 1,999 | -22 (-1.09%) | 28,000 |
4 Feb 2020 | JPY | 2,069 | 2,088 | 1,998 | 2,021 | 2,021 | -20 (-0.98%) | 22,000 |
3 Feb 2020 | JPY | 1,896 | 2,047 | 1,890 | 2,041 | 2,041 | +51 (+2.56%) | 26,800 |
31 Jan 2020 | JPY | 2,005 | 2,136 | 1,983 | 1,990 | 1,990 | -39 (-1.92%) | 62,200 |
30 Jan 2020 | JPY | 2,139 | 2,180 | 1,950 | 2,029 | 2,029 | -63 (-3.01%) | 44,700 |
29 Jan 2020 | JPY | 2,310 | 2,311 | 2,060 | 2,092 | 2,092 | -216 (-9.36%) | 49,100 |
28 Jan 2020 | JPY | 2,262 | 2,345 | 2,262 | 2,308 | 2,308 | -20 (-0.86%) | 30,800 |
27 Jan 2020 | JPY | 2,164 | 2,349 | 2,140 | 2,328 | 2,328 | +119 (+5.39%) | 44,400 |
24 Jan 2020 | JPY | 2,267 | 2,300 | 2,168 | 2,209 | 2,209 | -58 (-2.56%) | 43,000 |