Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2020 | JPY | 1,228 | 1,250 | 1,118 | 1,125 | 1,125 | +17 (+1.53%) | 20,300 |
13 Mar 2020 | JPY | 1,093 | 1,208 | 1,060 | 1,108 | 1,108 | -135 (-10.86%) | 37,900 |
12 Mar 2020 | JPY | 1,220 | 1,274 | 1,177 | 1,243 | 1,243 | -67 (-5.11%) | 22,600 |
11 Mar 2020 | JPY | 1,282 | 1,474 | 1,270 | 1,310 | 1,310 | -62 (-4.52%) | 36,400 |
10 Mar 2020 | JPY | 1,164 | 1,475 | 1,100 | 1,372 | 1,372 | +173 (+14.43%) | 36,800 |
9 Mar 2020 | JPY | 1,250 | 1,290 | 1,175 | 1,199 | 1,199 | -112 (-8.54%) | 23,700 |
6 Mar 2020 | JPY | 1,313 | 1,339 | 1,310 | 1,311 | 1,311 | -49 (-3.60%) | 10,000 |
5 Mar 2020 | JPY | 1,377 | 1,429 | 1,348 | 1,360 | 1,360 | +12 (+0.89%) | 14,000 |
4 Mar 2020 | JPY | 1,353 | 1,402 | 1,348 | 1,348 | 1,348 | -67 (-4.73%) | 20,800 |
3 Mar 2020 | JPY | 1,499 | 1,499 | 1,383 | 1,415 | 1,415 | -15 (-1.05%) | 29,700 |
2 Mar 2020 | JPY | 1,280 | 1,495 | 1,251 | 1,430 | 1,430 | +180 (+14.40%) | 51,100 |
28 Feb 2020 | JPY | 1,340 | 1,378 | 1,250 | 1,250 | 1,250 | -174 (-12.22%) | 55,000 |
27 Feb 2020 | JPY | 1,546 | 1,569 | 1,420 | 1,424 | 1,424 | -147 (-9.36%) | 49,100 |
26 Feb 2020 | JPY | 1,611 | 1,650 | 1,521 | 1,571 | 1,571 | -110 (-6.54%) | 29,000 |
25 Feb 2020 | JPY | 1,615 | 1,725 | 1,600 | 1,681 | 1,681 | -103 (-5.77%) | 27,700 |
21 Feb 2020 | JPY | 1,770 | 1,818 | 1,755 | 1,784 | 1,784 | +3 (+0.17%) | 8,400 |
20 Feb 2020 | JPY | 1,820 | 1,840 | 1,770 | 1,781 | 1,781 | 0.0 (0.0%) | 14,100 |
19 Feb 2020 | JPY | 1,741 | 1,846 | 1,728 | 1,781 | 1,781 | +1 (+0.06%) | 15,400 |
18 Feb 2020 | JPY | 1,768 | 1,797 | 1,667 | 1,780 | 1,780 | +13 (+0.74%) | 33,800 |
17 Feb 2020 | JPY | 1,902 | 1,910 | 1,736 | 1,767 | 1,767 | -146 (-7.63%) | 53,000 |
14 Feb 2020 | JPY | 2,200 | 2,230 | 1,901 | 1,913 | 1,913 | -186 (-8.86%) | 52,800 |
13 Feb 2020 | JPY | 2,021 | 2,100 | 2,005 | 2,099 | 2,099 | +1,102.75 (+110.69%) | 35,100 |
13 Feb 2020 |
|
|||||||
12 Feb 2020 | JPY | 2,000 | 2,027.5 | 1,985 | 1,992.5 | 1,992.5 | -7.5 (-0.38%) | 44,800 |
10 Feb 2020 | JPY | 2,037.5 | 2,037.5 | 1,962.5 | 2,000 | 2,000 | -12.5 (-0.62%) | 16,200 |
7 Feb 2020 | JPY | 1,995 | 2,032.5 | 1,990 | 2,012.5 | 2,012.5 | +17.5 (+0.88%) | 23,400 |
6 Feb 2020 | JPY | 2,005 | 2,017.5 | 1,945 | 1,995 | 1,995 | +25 (+1.27%) | 15,200 |
5 Feb 2020 | JPY | 2,025 | 2,062.5 | 1,965 | 1,970 | 1,970 | 0.0 (0.0%) | 23,400 |
4 Feb 2020 | JPY | 1,830 | 1,977.5 | 1,800 | 1,970 | 1,970 | +140 (+7.65%) | 25,400 |
3 Feb 2020 | JPY | 1,730 | 1,830 | 1,685 | 1,830 | 1,830 | +15 (+0.83%) | 35,600 |
31 Jan 2020 | JPY | 1,782.5 | 1,822.5 | 1,767.5 | 1,815 | 1,815 | +62.5 (+3.57%) | 26,200 |