Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2020 | JPY | 1,100 | 1,100 | 917 | 935 | 935 | -78 (-7.70%) | 16,200 |
18 Mar 2020 | JPY | 1,150 | 1,150 | 1,013 | 1,013 | 1,013 | -17 (-1.65%) | 13,500 |
17 Mar 2020 | JPY | 930 | 1,065 | 922 | 1,030 | 1,030 | +10 (+0.98%) | 10,600 |
16 Mar 2020 | JPY | 1,146 | 1,147 | 1,020 | 1,020 | 1,020 | -156 (-13.27%) | 29,800 |
13 Mar 2020 | JPY | 1,196 | 1,254 | 1,176 | 1,176 | 1,176 | -400 (-25.38%) | 71,800 |
12 Mar 2020 | JPY | 1,576 | 1,576 | 1,576 | 1,576 | 1,576 | -400 (-20.24%) | 1,000 |
11 Mar 2020 | JPY | 2,010 | 2,063 | 1,916 | 1,976 | 1,976 | -24 (-1.20%) | 10,500 |
10 Mar 2020 | JPY | 1,555 | 2,010 | 1,380 | 2,000 | 2,000 | +300 (+17.65%) | 29,500 |
9 Mar 2020 | JPY | 1,850 | 1,850 | 1,700 | 1,700 | 1,700 | -290 (-14.57%) | 9,200 |
6 Mar 2020 | JPY | 2,050 | 2,050 | 1,990 | 1,990 | 1,990 | -60 (-2.93%) | 5,200 |
5 Mar 2020 | JPY | 1,996 | 2,050 | 1,949 | 2,050 | 2,050 | +126 (+6.55%) | 12,600 |
4 Mar 2020 | JPY | 1,822 | 1,926 | 1,822 | 1,924 | 1,924 | +62 (+3.33%) | 6,100 |
3 Mar 2020 | JPY | 1,850 | 1,867 | 1,790 | 1,862 | 1,862 | +79 (+4.43%) | 8,000 |
2 Mar 2020 | JPY | 1,661 | 1,871 | 1,631 | 1,783 | 1,783 | +42 (+2.41%) | 13,900 |
28 Feb 2020 | JPY | 1,784 | 1,830 | 1,729 | 1,741 | 1,741 | -163 (-8.56%) | 31,400 |
27 Feb 2020 | JPY | 1,972 | 2,010 | 1,890 | 1,904 | 1,904 | -67 (-3.40%) | 15,000 |
26 Feb 2020 | JPY | 1,955 | 2,010 | 1,948 | 1,971 | 1,971 | -69 (-3.38%) | 15,400 |
25 Feb 2020 | JPY | 1,985 | 2,073 | 1,945 | 2,040 | 2,040 | -119 (-5.51%) | 14,800 |
21 Feb 2020 | JPY | 2,277 | 2,287 | 2,150 | 2,159 | 2,159 | -146 (-6.33%) | 16,000 |
20 Feb 2020 | JPY | 2,399 | 2,399 | 2,299 | 2,305 | 2,305 | -90 (-3.76%) | 9,400 |
19 Feb 2020 | JPY | 2,410 | 2,415 | 2,320 | 2,395 | 2,395 | +135 (+5.97%) | 20,700 |
18 Feb 2020 | JPY | 2,427 | 2,527 | 2,260 | 2,260 | 2,260 | +233 (+11.49%) | 103,000 |
17 Feb 2020 | JPY | 2,080 | 2,080 | 1,990 | 2,027 | 2,027 | -73 (-3.48%) | 8,600 |
14 Feb 2020 | JPY | 2,052 | 2,134 | 1,901 | 2,100 | 2,100 | +40 (+1.94%) | 21,300 |
13 Feb 2020 | JPY | 2,150 | 2,150 | 2,060 | 2,060 | 2,060 | -92 (-4.28%) | 5,500 |
12 Feb 2020 | JPY | 2,160 | 2,160 | 2,152 | 2,152 | 2,152 | -16 (-0.74%) | 500 |
10 Feb 2020 | JPY | 2,201 | 2,201 | 2,112 | 2,168 | 2,168 | -3 (-0.14%) | 5,100 |
7 Feb 2020 | JPY | 2,151 | 2,201 | 2,151 | 2,171 | 2,171 | +20 (+0.93%) | 700 |
6 Feb 2020 | JPY | 2,233 | 2,233 | 2,151 | 2,151 | 2,151 | -46 (-2.09%) | 1,200 |
5 Feb 2020 | JPY | 2,210 | 2,219 | 2,161 | 2,197 | 2,197 | -13 (-0.59%) | 2,100 |