Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | JPY | 2,064 | 2,178 | 2,024 | 2,168 | 2,168 | +43 (+2.02%) | 553,000 |
9 Mar 2020 | JPY | 2,200 | 2,208 | 2,104 | 2,125 | 2,125 | -148 (-6.51%) | 340,300 |
6 Mar 2020 | JPY | 2,282 | 2,300 | 2,245 | 2,273 | 2,273 | -74 (-3.15%) | 297,800 |
5 Mar 2020 | JPY | 2,390 | 2,390 | 2,319 | 2,347 | 2,347 | +40 (+1.73%) | 279,500 |
4 Mar 2020 | JPY | 2,280 | 2,331 | 2,261 | 2,307 | 2,307 | -14 (-0.60%) | 206,300 |
3 Mar 2020 | JPY | 2,428 | 2,458 | 2,321 | 2,321 | 2,321 | -36 (-1.53%) | 360,900 |
2 Mar 2020 | JPY | 2,248 | 2,374 | 2,239 | 2,357 | 2,357 | +65 (+2.84%) | 344,900 |
28 Feb 2020 | JPY | 2,252 | 2,315 | 2,252 | 2,292 | 2,292 | -104 (-4.34%) | 458,900 |
27 Feb 2020 | JPY | 2,450 | 2,463 | 2,381 | 2,396 | 2,396 | -72 (-2.92%) | 466,500 |
26 Feb 2020 | JPY | 2,420 | 2,485 | 2,412 | 2,468 | 2,468 | +18 (+0.73%) | 381,200 |
25 Feb 2020 | JPY | 2,400 | 2,495 | 2,394 | 2,450 | 2,450 | -98 (-3.85%) | 476,900 |
21 Feb 2020 | JPY | 2,546 | 2,571 | 2,539 | 2,548 | 2,548 | 0.0 (0.0%) | 230,500 |
20 Feb 2020 | JPY | 2,580 | 2,580 | 2,543 | 2,548 | 2,548 | -26 (-1.01%) | 493,100 |
19 Feb 2020 | JPY | 2,550 | 2,581 | 2,540 | 2,574 | 2,574 | +3 (+0.12%) | 564,100 |
18 Feb 2020 | JPY | 2,640 | 2,640 | 2,555 | 2,571 | 2,571 | -78 (-2.94%) | 458,300 |
17 Feb 2020 | JPY | 2,800 | 2,800 | 2,640 | 2,649 | 2,649 | -213 (-7.44%) | 608,200 |
14 Feb 2020 | JPY | 2,852 | 2,872 | 2,837 | 2,862 | 2,862 | -14 (-0.49%) | 418,500 |
13 Feb 2020 | JPY | 2,825 | 2,878 | 2,819 | 2,876 | 2,876 | +38 (+1.34%) | 286,700 |
12 Feb 2020 | JPY | 2,868 | 2,873 | 2,819 | 2,838 | 2,838 | +8 (+0.28%) | 199,000 |
10 Feb 2020 | JPY | 2,855 | 2,885 | 2,818 | 2,830 | 2,830 | -60 (-2.08%) | 204,500 |
7 Feb 2020 | JPY | 2,901 | 2,918 | 2,868 | 2,890 | 2,890 | +13 (+0.45%) | 184,300 |
6 Feb 2020 | JPY | 2,852 | 2,879 | 2,816 | 2,877 | 2,877 | +86 (+3.08%) | 240,700 |
5 Feb 2020 | JPY | 2,799 | 2,808 | 2,771 | 2,791 | 2,791 | +19 (+0.69%) | 275,700 |
4 Feb 2020 | JPY | 2,774 | 2,805 | 2,763 | 2,772 | 2,772 | -22 (-0.79%) | 257,200 |
3 Feb 2020 | JPY | 2,690 | 2,806 | 2,690 | 2,794 | 2,794 | +21 (+0.76%) | 325,200 |
31 Jan 2020 | JPY | 2,775 | 2,808 | 2,770 | 2,773 | 2,773 | -17 (-0.61%) | 258,100 |
30 Jan 2020 | JPY | 2,837 | 2,864 | 2,757 | 2,790 | 2,790 | -87 (-3.02%) | 387,800 |
29 Jan 2020 | JPY | 2,890 | 2,890 | 2,830 | 2,877 | 2,877 | -31 (-1.07%) | 313,000 |
28 Jan 2020 | JPY | 2,900 | 2,925 | 2,880 | 2,908 | 2,908 | -42 (-1.42%) | 466,000 |
27 Jan 2020 | JPY | 2,936 | 2,987 | 2,911 | 2,950 | 2,950 | -75 (-2.48%) | 283,100 |