Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | JPY | 1,988 | 2,119 | 1,953 | 2,112 | 2,112 | +60 (+2.92%) | 40,900 |
9 Mar 2020 | JPY | 2,115 | 2,115 | 2,035 | 2,052 | 2,052 | -113 (-5.22%) | 55,700 |
6 Mar 2020 | JPY | 2,229 | 2,233 | 2,159 | 2,165 | 2,165 | -76 (-3.39%) | 28,000 |
5 Mar 2020 | JPY | 2,287 | 2,337 | 2,236 | 2,241 | 2,241 | -21 (-0.93%) | 20,100 |
4 Mar 2020 | JPY | 2,236 | 2,293 | 2,229 | 2,262 | 2,262 | -8 (-0.35%) | 14,300 |
3 Mar 2020 | JPY | 2,393 | 2,393 | 2,258 | 2,270 | 2,270 | -44 (-1.90%) | 23,200 |
2 Mar 2020 | JPY | 2,224 | 2,368 | 2,211 | 2,314 | 2,314 | +45 (+1.98%) | 23,600 |
28 Feb 2020 | JPY | 2,300 | 2,350 | 2,263 | 2,269 | 2,269 | -101 (-4.26%) | 28,400 |
27 Feb 2020 | JPY | 2,434 | 2,435 | 2,370 | 2,370 | 2,370 | -64 (-2.63%) | 31,700 |
26 Feb 2020 | JPY | 2,445 | 2,448 | 2,416 | 2,434 | 2,434 | -19 (-0.77%) | 29,100 |
25 Feb 2020 | JPY | 2,450 | 2,491 | 2,443 | 2,453 | 2,453 | -97 (-3.80%) | 33,800 |
21 Feb 2020 | JPY | 2,525 | 2,571 | 2,520 | 2,550 | 2,550 | +25 (+0.99%) | 17,700 |
20 Feb 2020 | JPY | 2,490 | 2,549 | 2,474 | 2,525 | 2,525 | +80 (+3.27%) | 32,800 |
19 Feb 2020 | JPY | 2,472 | 2,472 | 2,441 | 2,445 | 2,445 | -9 (-0.37%) | 20,100 |
18 Feb 2020 | JPY | 2,500 | 2,505 | 2,448 | 2,454 | 2,454 | -47 (-1.88%) | 31,300 |
17 Feb 2020 | JPY | 2,508 | 2,532 | 2,500 | 2,501 | 2,501 | -23 (-0.91%) | 29,300 |
14 Feb 2020 | JPY | 2,521 | 2,526 | 2,501 | 2,524 | 2,524 | +2 (+0.08%) | 15,600 |
13 Feb 2020 | JPY | 2,520 | 2,535 | 2,510 | 2,522 | 2,522 | -8 (-0.32%) | 20,300 |
12 Feb 2020 | JPY | 2,573 | 2,573 | 2,530 | 2,530 | 2,530 | -18 (-0.71%) | 15,400 |
10 Feb 2020 | JPY | 2,650 | 2,651 | 2,548 | 2,548 | 2,548 | -12 (-0.47%) | 20,500 |
7 Feb 2020 | JPY | 2,600 | 2,622 | 2,540 | 2,560 | 2,560 | -34 (-1.31%) | 23,200 |
6 Feb 2020 | JPY | 2,554 | 2,625 | 2,554 | 2,594 | 2,594 | +50 (+1.97%) | 18,400 |
5 Feb 2020 | JPY | 2,604 | 2,604 | 2,542 | 2,544 | 2,544 | -27 (-1.05%) | 18,200 |
4 Feb 2020 | JPY | 2,517 | 2,574 | 2,517 | 2,571 | 2,571 | +38 (+1.50%) | 7,800 |
3 Feb 2020 | JPY | 2,508 | 2,541 | 2,498 | 2,533 | 2,533 | -8 (-0.31%) | 17,000 |
31 Jan 2020 | JPY | 2,570 | 2,582 | 2,541 | 2,541 | 2,541 | -6 (-0.24%) | 21,700 |
30 Jan 2020 | JPY | 2,624 | 2,628 | 2,530 | 2,547 | 2,547 | -77 (-2.93%) | 35,500 |
29 Jan 2020 | JPY | 2,649 | 2,649 | 2,613 | 2,624 | 2,624 | -1 (-0.04%) | 17,200 |
28 Jan 2020 | JPY | 2,637 | 2,641 | 2,613 | 2,625 | 2,625 | -33 (-1.24%) | 22,100 |
27 Jan 2020 | JPY | 2,693 | 2,693 | 2,643 | 2,658 | 2,658 | -49 (-1.81%) | 19,600 |