Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | JPY | 1,814 | 1,969 | 1,796 | 1,961 | 1,961 | +69 (+3.65%) | 184,500 |
9 Mar 2020 | JPY | 1,892 | 1,902 | 1,850 | 1,892 | 1,892 | -51 (-2.62%) | 215,000 |
6 Mar 2020 | JPY | 1,990 | 1,999 | 1,930 | 1,943 | 1,943 | -85 (-4.19%) | 148,600 |
5 Mar 2020 | JPY | 2,052 | 2,059 | 2,015 | 2,028 | 2,028 | +4 (+0.20%) | 71,400 |
4 Mar 2020 | JPY | 1,980 | 2,045 | 1,953 | 2,024 | 2,024 | +33 (+1.66%) | 196,900 |
3 Mar 2020 | JPY | 2,134 | 2,144 | 1,991 | 1,991 | 1,991 | -114 (-5.42%) | 309,800 |
2 Mar 2020 | JPY | 1,954 | 2,171 | 1,944 | 2,105 | 2,105 | +106 (+5.30%) | 355,500 |
28 Feb 2020 | JPY | 1,940 | 2,016 | 1,930 | 1,999 | 1,999 | -5 (-0.25%) | 379,900 |
27 Feb 2020 | JPY | 2,038 | 2,054 | 1,988 | 2,004 | 2,004 | -73 (-3.51%) | 150,900 |
26 Feb 2020 | JPY | 2,051 | 2,079 | 2,008 | 2,077 | 2,077 | +9 (+0.44%) | 190,100 |
25 Feb 2020 | JPY | 2,057 | 2,124 | 2,054 | 2,068 | 2,068 | -154 (-6.93%) | 183,800 |
21 Feb 2020 | JPY | 2,112 | 2,230 | 2,110 | 2,222 | 2,222 | +91 (+4.27%) | 170,900 |
20 Feb 2020 | JPY | 2,130 | 2,174 | 2,126 | 2,131 | 2,131 | +18 (+0.85%) | 89,000 |
19 Feb 2020 | JPY | 2,080 | 2,122 | 2,076 | 2,113 | 2,113 | +42 (+2.03%) | 104,200 |
18 Feb 2020 | JPY | 2,126 | 2,142 | 2,068 | 2,071 | 2,071 | -89 (-4.12%) | 139,200 |
17 Feb 2020 | JPY | 2,225 | 2,230 | 2,143 | 2,160 | 2,160 | -94 (-4.17%) | 145,900 |
14 Feb 2020 | JPY | 2,284 | 2,292 | 2,231 | 2,254 | 2,254 | -51 (-2.21%) | 119,200 |
13 Feb 2020 | JPY | 2,263 | 2,305 | 2,249 | 2,305 | 2,305 | +53 (+2.35%) | 125,500 |
12 Feb 2020 | JPY | 2,262 | 2,283 | 2,230 | 2,252 | 2,252 | +2 (+0.09%) | 147,100 |
10 Feb 2020 | JPY | 2,240 | 2,250 | 2,219 | 2,250 | 2,250 | +10 (+0.45%) | 63,100 |
7 Feb 2020 | JPY | 2,248 | 2,265 | 2,234 | 2,240 | 2,240 | -6 (-0.27%) | 86,700 |
6 Feb 2020 | JPY | 2,250 | 2,253 | 2,234 | 2,246 | 2,246 | +3 (+0.13%) | 166,300 |
5 Feb 2020 | JPY | 2,244 | 2,266 | 2,240 | 2,243 | 2,243 | +53 (+2.42%) | 332,100 |
4 Feb 2020 | JPY | 2,091 | 2,203 | 2,085 | 2,190 | 2,190 | +61 (+2.87%) | 126,200 |
3 Feb 2020 | JPY | 2,050 | 2,152 | 2,035 | 2,129 | 2,129 | +12 (+0.57%) | 153,900 |
31 Jan 2020 | JPY | 2,065 | 2,138 | 2,013 | 2,117 | 2,117 | -54 (-2.49%) | 416,700 |
30 Jan 2020 | JPY | 2,123 | 2,182 | 2,112 | 2,171 | 2,171 | -7 (-0.32%) | 336,500 |
29 Jan 2020 | JPY | 2,200 | 2,218 | 2,176 | 2,178 | 2,178 | +2 (+0.09%) | 104,600 |
28 Jan 2020 | JPY | 2,138 | 2,184 | 2,120 | 2,176 | 2,176 | +16 (+0.74%) | 121,900 |
27 Jan 2020 | JPY | 2,161 | 2,179 | 2,146 | 2,160 | 2,160 | -61 (-2.75%) | 127,900 |