Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | JPY | 894.5 | 916.5 | 871 | 909.5 | 909.5 | -1.75 (-0.19%) | 9,300,400 |
9 Mar 2020 | JPY | 934 | 942.25 | 904.5 | 911.25 | 911.25 | -57.75 (-5.96%) | 10,660,400 |
6 Mar 2020 | JPY | 983.75 | 984.25 | 959.25 | 969 | 969 | -37.75 (-3.75%) | 12,681,600 |
5 Mar 2020 | JPY | 1,017.5 | 1,017.75 | 1,000.5 | 1,006.75 | 1,006.75 | -10.75 (-1.06%) | 10,233,600 |
4 Mar 2020 | JPY | 1,019 | 1,028.25 | 1,010 | 1,017.5 | 1,017.5 | -11.75 (-1.14%) | 5,545,600 |
3 Mar 2020 | JPY | 1,059.75 | 1,060.75 | 1,029.25 | 1,029.25 | 1,029.25 | -18 (-1.72%) | 7,328,400 |
2 Mar 2020 | JPY | 1,031.5 | 1,059 | 1,020.5 | 1,047.25 | 1,047.25 | -7.75 (-0.73%) | 9,144,800 |
28 Feb 2020 | JPY | 1,057.5 | 1,063.5 | 1,036.75 | 1,055 | 1,055 | -20.5 (-1.91%) | 11,505,600 |
27 Feb 2020 | JPY | 1,078.5 | 1,086 | 1,072.25 | 1,075.5 | 1,075.5 | -6.5 (-0.60%) | 8,687,200 |
26 Feb 2020 | JPY | 1,075.5 | 1,090 | 1,069 | 1,082 | 1,082 | 0.0 (0.0%) | 8,407,600 |
25 Feb 2020 | JPY | 1,070 | 1,093 | 1,057.75 | 1,082 | 1,082 | -31 (-2.79%) | 11,450,400 |
21 Feb 2020 | JPY | 1,117.5 | 1,122.75 | 1,111.5 | 1,113 | 1,113 | -3.75 (-0.34%) | 4,847,600 |
20 Feb 2020 | JPY | 1,114.5 | 1,125.5 | 1,108.75 | 1,116.75 | 1,116.75 | +10.5 (+0.95%) | 4,944,400 |
19 Feb 2020 | JPY | 1,116.5 | 1,118 | 1,102.25 | 1,106.25 | 1,106.25 | -6.25 (-0.56%) | 4,324,800 |
18 Feb 2020 | JPY | 1,115.5 | 1,124 | 1,106.5 | 1,112.5 | 1,112.5 | -3 (-0.27%) | 3,489,200 |
17 Feb 2020 | JPY | 1,115 | 1,118 | 1,097.75 | 1,115.5 | 1,115.5 | -4.75 (-0.42%) | 4,113,200 |
14 Feb 2020 | JPY | 1,115.5 | 1,123 | 1,110.5 | 1,120.25 | 1,120.25 | +0.75 (+0.07%) | 5,232,800 |
13 Feb 2020 | JPY | 1,124.5 | 1,124.5 | 1,114 | 1,119.5 | 1,119.5 | +3.75 (+0.34%) | 5,683,600 |
12 Feb 2020 | JPY | 1,123 | 1,124.25 | 1,107.75 | 1,115.75 | 1,115.75 | -3.75 (-0.33%) | 6,516,800 |
10 Feb 2020 | JPY | 1,115.75 | 1,127 | 1,113.75 | 1,119.5 | 1,119.5 | -12.75 (-1.13%) | 4,753,200 |
7 Feb 2020 | JPY | 1,153.5 | 1,158.5 | 1,130.75 | 1,132.25 | 1,132.25 | -18.75 (-1.63%) | 5,876,400 |
6 Feb 2020 | JPY | 1,143.75 | 1,154.25 | 1,137 | 1,151 | 1,151 | +26 (+2.31%) | 11,857,200 |
5 Feb 2020 | JPY | 1,125 | 1,136 | 1,121.75 | 1,125 | 1,125 | +8.5 (+0.76%) | 7,348,800 |
4 Feb 2020 | JPY | 1,102.75 | 1,119.5 | 1,100.25 | 1,116.5 | 1,116.5 | +3.75 (+0.34%) | 6,375,200 |
3 Feb 2020 | JPY | 1,107 | 1,124.5 | 1,102.5 | 1,112.75 | 1,112.75 | -22.75 (-2.00%) | 7,205,200 |
31 Jan 2020 | JPY | 1,139.75 | 1,156 | 1,128.25 | 1,135.5 | 1,135.5 | -10.5 (-0.92%) | 13,582,000 |
30 Jan 2020 | JPY | 1,147.5 | 1,152.25 | 1,133 | 1,146 | 1,146 | +3.75 (+0.33%) | 8,443,200 |
29 Jan 2020 | JPY | 1,133 | 1,144.5 | 1,129 | 1,142.25 | 1,142.25 | 0.0 (0.0%) | 7,442,000 |
28 Jan 2020 | JPY | 1,147 | 1,149.5 | 1,140.25 | 1,142.25 | 1,142.25 | -20.5 (-1.76%) | 6,714,000 |
27 Jan 2020 | JPY | 1,159.25 | 1,174.75 | 1,159 | 1,162.75 | 1,162.75 | -28.75 (-2.41%) | 6,101,200 |