Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2020 | JPY | 1,702 | 1,729 | 1,614 | 1,642 | 1,642 | -138 (-7.75%) | 1,341,800 |
6 Mar 2020 | JPY | 1,839 | 1,840 | 1,760 | 1,780 | 1,780 | -84 (-4.51%) | 899,900 |
5 Mar 2020 | JPY | 1,882 | 1,890 | 1,852 | 1,864 | 1,864 | +20 (+1.08%) | 433,600 |
4 Mar 2020 | JPY | 1,797 | 1,856 | 1,783 | 1,844 | 1,844 | +12 (+0.66%) | 563,600 |
3 Mar 2020 | JPY | 1,988 | 1,991 | 1,830 | 1,832 | 1,832 | -48 (-2.55%) | 730,000 |
2 Mar 2020 | JPY | 1,739 | 1,900 | 1,735 | 1,880 | 1,880 | +105 (+5.92%) | 894,600 |
28 Feb 2020 | JPY | 1,872 | 1,888 | 1,757 | 1,775 | 1,775 | -210 (-10.58%) | 1,229,800 |
27 Feb 2020 | JPY | 2,068 | 2,071 | 1,969 | 1,985 | 1,985 | -102 (-4.89%) | 671,600 |
26 Feb 2020 | JPY | 2,081 | 2,100 | 2,061 | 2,087 | 2,087 | -20 (-0.95%) | 441,600 |
25 Feb 2020 | JPY | 2,093 | 2,151 | 2,085 | 2,107 | 2,107 | -86 (-3.92%) | 470,100 |
21 Feb 2020 | JPY | 2,193 | 2,210 | 2,181 | 2,193 | 2,193 | -11 (-0.50%) | 135,700 |
20 Feb 2020 | JPY | 2,225 | 2,240 | 2,200 | 2,204 | 2,204 | -16 (-0.72%) | 164,100 |
19 Feb 2020 | JPY | 2,193 | 2,223 | 2,184 | 2,220 | 2,220 | +59 (+2.73%) | 244,000 |
18 Feb 2020 | JPY | 2,220 | 2,231 | 2,160 | 2,161 | 2,161 | -76 (-3.40%) | 340,600 |
17 Feb 2020 | JPY | 2,309 | 2,309 | 2,237 | 2,237 | 2,237 | -112 (-4.77%) | 391,600 |
14 Feb 2020 | JPY | 2,350 | 2,370 | 2,336 | 2,349 | 2,349 | -15 (-0.63%) | 186,800 |
13 Feb 2020 | JPY | 2,351 | 2,379 | 2,341 | 2,364 | 2,364 | +22 (+0.94%) | 191,900 |
12 Feb 2020 | JPY | 2,303 | 2,356 | 2,303 | 2,342 | 2,342 | +63 (+2.76%) | 313,900 |
10 Feb 2020 | JPY | 2,191 | 2,279 | 2,162 | 2,279 | 2,279 | +59 (+2.66%) | 457,800 |
7 Feb 2020 | JPY | 2,234 | 2,247 | 2,216 | 2,220 | 2,220 | -20 (-0.89%) | 281,100 |
6 Feb 2020 | JPY | 2,250 | 2,260 | 2,234 | 2,240 | 2,240 | +2 (+0.09%) | 239,300 |
5 Feb 2020 | JPY | 2,226 | 2,258 | 2,221 | 2,238 | 2,238 | +23 (+1.04%) | 168,000 |
4 Feb 2020 | JPY | 2,186 | 2,218 | 2,171 | 2,215 | 2,215 | +17 (+0.77%) | 225,500 |
3 Feb 2020 | JPY | 2,190 | 2,215 | 2,180 | 2,198 | 2,198 | -34 (-1.52%) | 333,700 |
31 Jan 2020 | JPY | 2,222 | 2,250 | 2,220 | 2,232 | 2,232 | +16 (+0.72%) | 265,700 |
30 Jan 2020 | JPY | 2,260 | 2,279 | 2,210 | 2,216 | 2,216 | -52 (-2.29%) | 250,400 |
29 Jan 2020 | JPY | 2,299 | 2,299 | 2,256 | 2,268 | 2,268 | -16 (-0.70%) | 199,000 |
28 Jan 2020 | JPY | 2,301 | 2,301 | 2,276 | 2,284 | 2,284 | -31 (-1.34%) | 207,100 |
27 Jan 2020 | JPY | 2,290 | 2,323 | 2,282 | 2,315 | 2,315 | -9 (-0.39%) | 212,800 |
24 Jan 2020 | JPY | 2,329 | 2,331 | 2,312 | 2,324 | 2,324 | +1 (+0.04%) | 138,600 |