Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2020 | JPY | 2,511 | 2,534 | 2,365 | 2,373 | 2,373 | -125 (-5.00%) | 1,220,300 |
13 Mar 2020 | JPY | 2,363 | 2,566 | 2,327 | 2,498 | 2,498 | -15 (-0.60%) | 2,380,600 |
12 Mar 2020 | JPY | 2,614 | 2,626 | 2,470 | 2,513 | 2,513 | -151 (-5.67%) | 1,621,300 |
11 Mar 2020 | JPY | 2,717 | 2,734 | 2,623 | 2,664 | 2,664 | -69 (-2.52%) | 1,017,500 |
10 Mar 2020 | JPY | 2,641 | 2,753 | 2,577 | 2,733 | 2,733 | +53 (+1.98%) | 1,088,000 |
9 Mar 2020 | JPY | 2,730 | 2,750 | 2,651 | 2,680 | 2,680 | -139 (-4.93%) | 1,565,800 |
6 Mar 2020 | JPY | 2,774 | 2,850 | 2,757 | 2,819 | 2,819 | -5 (-0.18%) | 1,674,400 |
5 Mar 2020 | JPY | 2,750 | 2,825 | 2,729 | 2,824 | 2,824 | +188 (+7.13%) | 2,014,000 |
4 Mar 2020 | JPY | 2,668 | 2,696 | 2,626 | 2,636 | 2,636 | -86 (-3.16%) | 934,400 |
3 Mar 2020 | JPY | 2,719 | 2,765 | 2,683 | 2,722 | 2,722 | +53 (+1.99%) | 1,849,500 |
2 Mar 2020 | JPY | 2,559 | 2,700 | 2,533 | 2,669 | 2,669 | +83 (+3.21%) | 1,713,000 |
28 Feb 2020 | JPY | 2,632 | 2,659 | 2,574 | 2,586 | 2,586 | -87 (-3.25%) | 1,565,900 |
27 Feb 2020 | JPY | 2,619 | 2,704 | 2,610 | 2,673 | 2,673 | +33 (+1.25%) | 1,741,900 |
26 Feb 2020 | JPY | 2,631 | 2,667 | 2,575 | 2,640 | 2,640 | 0.0 (0.0%) | 1,429,200 |
25 Feb 2020 | JPY | 2,589 | 2,681 | 2,565 | 2,640 | 2,640 | -99 (-3.61%) | 1,688,100 |
21 Feb 2020 | JPY | 2,730 | 2,753 | 2,690 | 2,739 | 2,739 | -91 (-3.22%) | 1,682,600 |
20 Feb 2020 | JPY | 2,771 | 2,845 | 2,751 | 2,830 | 2,830 | +103 (+3.78%) | 1,831,400 |
19 Feb 2020 | JPY | 2,814 | 2,816 | 2,720 | 2,727 | 2,727 | -54 (-1.94%) | 1,710,800 |
18 Feb 2020 | JPY | 2,800 | 2,856 | 2,770 | 2,781 | 2,781 | -52 (-1.84%) | 1,455,500 |
17 Feb 2020 | JPY | 3,045 | 3,080 | 2,824 | 2,833 | 2,833 | -282 (-9.05%) | 2,219,200 |
14 Feb 2020 | JPY | 3,100 | 3,135 | 3,085 | 3,115 | 3,115 | +20 (+0.65%) | 770,500 |
13 Feb 2020 | JPY | 3,075 | 3,115 | 3,055 | 3,095 | 3,095 | +5 (+0.16%) | 516,100 |
12 Feb 2020 | JPY | 3,160 | 3,160 | 3,085 | 3,090 | 3,090 | -45 (-1.44%) | 540,800 |
10 Feb 2020 | JPY | 3,170 | 3,190 | 3,125 | 3,135 | 3,135 | -45 (-1.42%) | 518,600 |
7 Feb 2020 | JPY | 3,100 | 3,185 | 3,100 | 3,180 | 3,180 | +85 (+2.75%) | 1,152,700 |
6 Feb 2020 | JPY | 3,055 | 3,095 | 3,010 | 3,095 | 3,095 | +90 (+3.00%) | 775,100 |
5 Feb 2020 | JPY | 3,025 | 3,035 | 2,952 | 3,005 | 3,005 | -5 (-0.17%) | 1,085,300 |
4 Feb 2020 | JPY | 3,000 | 3,015 | 2,950 | 3,010 | 3,010 | +12 (+0.40%) | 923,700 |
3 Feb 2020 | JPY | 2,967 | 3,025 | 2,964 | 2,998 | 2,998 | -47 (-1.54%) | 813,400 |
31 Jan 2020 | JPY | 3,070 | 3,085 | 3,025 | 3,045 | 3,045 | -5 (-0.16%) | 566,900 |