Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2020 | JPY | 851 | 911.5 | 811 | 830.5 | 830.5 | -20 (-2.35%) | 636,400 |
13 Mar 2020 | JPY | 850.5 | 900 | 800 | 850.5 | 850.5 | -104.5 (-10.94%) | 770,200 |
12 Mar 2020 | JPY | 955 | 1,006.5 | 939 | 955 | 955 | -45 (-4.50%) | 484,400 |
11 Mar 2020 | JPY | 1,046.5 | 1,070 | 1,000 | 1,000 | 1,000 | -57.5 (-5.44%) | 453,600 |
10 Mar 2020 | JPY | 1,017.5 | 1,089 | 936 | 1,057.5 | 1,057.5 | +15 (+1.44%) | 696,000 |
9 Mar 2020 | JPY | 1,090.5 | 1,111.5 | 1,013.5 | 1,042.5 | 1,042.5 | -107.5 (-9.35%) | 441,400 |
6 Mar 2020 | JPY | 1,189.5 | 1,192.5 | 1,135 | 1,150 | 1,150 | -58.5 (-4.84%) | 392,600 |
5 Mar 2020 | JPY | 1,230 | 1,245 | 1,194 | 1,208.5 | 1,208.5 | -7 (-0.58%) | 214,000 |
4 Mar 2020 | JPY | 1,174 | 1,246.5 | 1,165 | 1,215.5 | 1,215.5 | +25 (+2.10%) | 293,800 |
3 Mar 2020 | JPY | 1,299.5 | 1,300 | 1,178 | 1,190.5 | 1,190.5 | -19 (-1.57%) | 431,600 |
2 Mar 2020 | JPY | 1,144 | 1,257 | 1,130 | 1,209.5 | 1,209.5 | +90.5 (+8.09%) | 898,200 |
28 Feb 2020 | JPY | 1,150 | 1,198.5 | 1,110 | 1,119 | 1,119 | -120.5 (-9.72%) | 879,200 |
27 Feb 2020 | JPY | 1,325 | 1,325 | 1,210 | 1,239.5 | 1,239.5 | -103 (-7.67%) | 832,800 |
26 Feb 2020 | JPY | 1,370 | 1,382.5 | 1,320.5 | 1,342.5 | 1,342.5 | -52.5 (-3.76%) | 440,200 |
25 Feb 2020 | JPY | 1,352.5 | 1,410 | 1,352.5 | 1,395 | 1,395 | -39 (-2.72%) | 373,600 |
21 Feb 2020 | JPY | 1,392.5 | 1,446 | 1,390 | 1,434 | 1,434 | +18.5 (+1.31%) | 230,200 |
20 Feb 2020 | JPY | 1,453 | 1,507.5 | 1,414 | 1,415.5 | 1,415.5 | -18 (-1.26%) | 468,600 |
19 Feb 2020 | JPY | 1,415 | 1,435.5 | 1,390.5 | 1,433.5 | 1,433.5 | +48.5 (+3.50%) | 498,400 |
18 Feb 2020 | JPY | 1,422 | 1,427.5 | 1,376.5 | 1,385 | 1,385 | -57 (-3.95%) | 496,400 |
17 Feb 2020 | JPY | 1,455.5 | 1,465 | 1,394 | 1,442 | 1,442 | -44 (-2.96%) | 501,200 |
14 Feb 2020 | JPY | 1,517.5 | 1,542.5 | 1,480 | 1,486 | 1,486 | -41.5 (-2.72%) | 366,000 |
13 Feb 2020 | JPY | 1,547.5 | 1,560 | 1,515 | 1,527.5 | 1,527.5 | -15 (-0.97%) | 152,000 |
12 Feb 2020 | JPY | 1,547.5 | 1,562.5 | 1,525 | 1,542.5 | 1,542.5 | -7.5 (-0.48%) | 174,800 |
10 Feb 2020 | JPY | 1,560 | 1,575 | 1,537.5 | 1,550 | 1,550 | -25 (-1.59%) | 136,800 |
7 Feb 2020 | JPY | 1,582.5 | 1,602.5 | 1,575 | 1,575 | 1,575 | -27.5 (-1.72%) | 116,400 |
6 Feb 2020 | JPY | 1,572.5 | 1,602.5 | 1,547.5 | 1,602.5 | 1,602.5 | +40 (+2.56%) | 147,600 |
5 Feb 2020 | JPY | 1,605 | 1,607.5 | 1,552.5 | 1,562.5 | 1,562.5 | -45 (-2.80%) | 208,600 |
4 Feb 2020 | JPY | 1,575 | 1,630 | 1,575 | 1,607.5 | 1,607.5 | +40 (+2.55%) | 173,000 |
3 Feb 2020 | JPY | 1,502.5 | 1,590 | 1,502.5 | 1,567.5 | 1,567.5 | +17.5 (+1.13%) | 242,400 |
31 Jan 2020 | JPY | 1,552.5 | 1,590 | 1,520 | 1,550 | 1,550 | +20 (+1.31%) | 335,400 |