Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2020 | JPY | 1,961 | 1,961 | 1,852 | 1,888 | 1,888 | -73 (-3.72%) | 180,300 |
11 Mar 2020 | JPY | 1,985 | 2,048 | 1,961 | 1,961 | 1,961 | -22 (-1.11%) | 114,900 |
10 Mar 2020 | JPY | 1,905 | 1,989 | 1,845 | 1,983 | 1,983 | +34 (+1.74%) | 110,000 |
9 Mar 2020 | JPY | 2,016 | 2,048 | 1,935 | 1,949 | 1,949 | -173 (-8.15%) | 171,700 |
6 Mar 2020 | JPY | 2,176 | 2,176 | 2,104 | 2,122 | 2,122 | -98 (-4.41%) | 125,900 |
5 Mar 2020 | JPY | 2,230 | 2,256 | 2,211 | 2,220 | 2,220 | +10 (+0.45%) | 71,500 |
4 Mar 2020 | JPY | 2,200 | 2,241 | 2,196 | 2,210 | 2,210 | -40 (-1.78%) | 93,000 |
3 Mar 2020 | JPY | 2,291 | 2,294 | 2,237 | 2,250 | 2,250 | +12 (+0.54%) | 112,800 |
2 Mar 2020 | JPY | 2,200 | 2,247 | 2,173 | 2,238 | 2,238 | -2 (-0.09%) | 165,500 |
28 Feb 2020 | JPY | 2,258 | 2,279 | 2,193 | 2,240 | 2,240 | -88 (-3.78%) | 158,300 |
27 Feb 2020 | JPY | 2,400 | 2,406 | 2,321 | 2,328 | 2,328 | -106 (-4.35%) | 173,100 |
26 Feb 2020 | JPY | 2,403 | 2,437 | 2,385 | 2,434 | 2,434 | -19 (-0.77%) | 105,100 |
25 Feb 2020 | JPY | 2,484 | 2,495 | 2,436 | 2,453 | 2,453 | -113 (-4.40%) | 156,200 |
21 Feb 2020 | JPY | 2,561 | 2,612 | 2,559 | 2,566 | 2,566 | +20 (+0.79%) | 63,500 |
20 Feb 2020 | JPY | 2,573 | 2,580 | 2,535 | 2,546 | 2,546 | +9 (+0.35%) | 60,600 |
19 Feb 2020 | JPY | 2,561 | 2,565 | 2,531 | 2,537 | 2,537 | -22 (-0.86%) | 76,000 |
18 Feb 2020 | JPY | 2,605 | 2,608 | 2,557 | 2,559 | 2,559 | -51 (-1.95%) | 62,500 |
17 Feb 2020 | JPY | 2,603 | 2,617 | 2,586 | 2,610 | 2,610 | -35 (-1.32%) | 45,400 |
14 Feb 2020 | JPY | 2,632 | 2,646 | 2,615 | 2,645 | 2,645 | -5 (-0.19%) | 52,200 |
13 Feb 2020 | JPY | 2,670 | 2,670 | 2,632 | 2,650 | 2,650 | -10 (-0.38%) | 49,800 |
12 Feb 2020 | JPY | 2,700 | 2,700 | 2,655 | 2,660 | 2,660 | -43 (-1.59%) | 57,900 |
10 Feb 2020 | JPY | 2,720 | 2,724 | 2,690 | 2,703 | 2,703 | -22 (-0.81%) | 42,200 |
7 Feb 2020 | JPY | 2,822 | 2,822 | 2,725 | 2,725 | 2,725 | -97 (-3.44%) | 38,400 |
6 Feb 2020 | JPY | 2,815 | 2,839 | 2,810 | 2,822 | 2,822 | +57 (+2.06%) | 58,900 |
5 Feb 2020 | JPY | 2,780 | 2,792 | 2,745 | 2,765 | 2,765 | +11 (+0.40%) | 65,900 |
4 Feb 2020 | JPY | 2,700 | 2,756 | 2,694 | 2,754 | 2,754 | +51 (+1.89%) | 41,700 |
3 Feb 2020 | JPY | 2,688 | 2,718 | 2,680 | 2,703 | 2,703 | -35 (-1.28%) | 52,400 |
31 Jan 2020 | JPY | 2,758 | 2,771 | 2,731 | 2,738 | 2,738 | +16 (+0.59%) | 44,300 |
30 Jan 2020 | JPY | 2,689 | 2,722 | 2,680 | 2,722 | 2,722 | -2 (-0.07%) | 58,100 |
29 Jan 2020 | JPY | 2,669 | 2,730 | 2,669 | 2,724 | 2,724 | +49 (+1.83%) | 49,100 |