Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2020 | JPY | 1,527 | 1,610 | 1,514 | 1,562 | 1,562 | +92 (+6.26%) | 41,400 |
17 Mar 2020 | JPY | 1,391 | 1,485 | 1,377 | 1,470 | 1,470 | +80 (+5.76%) | 61,700 |
16 Mar 2020 | JPY | 1,413 | 1,443 | 1,390 | 1,390 | 1,390 | -6 (-0.43%) | 51,700 |
13 Mar 2020 | JPY | 1,396 | 1,438 | 1,343 | 1,396 | 1,396 | -52 (-3.59%) | 58,900 |
12 Mar 2020 | JPY | 1,489 | 1,496 | 1,432 | 1,448 | 1,448 | -55 (-3.66%) | 55,700 |
11 Mar 2020 | JPY | 1,534 | 1,550 | 1,503 | 1,503 | 1,503 | -32 (-2.08%) | 41,800 |
10 Mar 2020 | JPY | 1,460 | 1,535 | 1,433 | 1,535 | 1,535 | +55 (+3.72%) | 42,900 |
9 Mar 2020 | JPY | 1,520 | 1,524 | 1,467 | 1,480 | 1,480 | -67 (-4.33%) | 62,800 |
6 Mar 2020 | JPY | 1,590 | 1,591 | 1,540 | 1,547 | 1,547 | -53 (-3.31%) | 44,600 |
5 Mar 2020 | JPY | 1,612 | 1,624 | 1,592 | 1,600 | 1,600 | -6 (-0.37%) | 40,700 |
4 Mar 2020 | JPY | 1,619 | 1,619 | 1,581 | 1,606 | 1,606 | -16 (-0.99%) | 30,800 |
3 Mar 2020 | JPY | 1,700 | 1,708 | 1,622 | 1,622 | 1,622 | -53 (-3.16%) | 36,800 |
2 Mar 2020 | JPY | 1,621 | 1,701 | 1,619 | 1,675 | 1,675 | +54 (+3.33%) | 26,300 |
28 Feb 2020 | JPY | 1,701 | 1,703 | 1,611 | 1,621 | 1,621 | -103 (-5.97%) | 43,700 |
27 Feb 2020 | JPY | 1,789 | 1,792 | 1,723 | 1,724 | 1,724 | -69 (-3.85%) | 32,300 |
26 Feb 2020 | JPY | 1,792 | 1,805 | 1,756 | 1,793 | 1,793 | -8 (-0.44%) | 30,800 |
25 Feb 2020 | JPY | 1,855 | 1,863 | 1,801 | 1,801 | 1,801 | -99 (-5.21%) | 38,500 |
21 Feb 2020 | JPY | 1,917 | 1,923 | 1,900 | 1,900 | 1,900 | -15 (-0.78%) | 12,500 |
20 Feb 2020 | JPY | 1,947 | 1,949 | 1,915 | 1,915 | 1,915 | -14 (-0.73%) | 8,500 |
19 Feb 2020 | JPY | 1,960 | 1,960 | 1,929 | 1,929 | 1,929 | -14 (-0.72%) | 9,000 |
18 Feb 2020 | JPY | 1,975 | 1,982 | 1,938 | 1,943 | 1,943 | -25 (-1.27%) | 16,000 |
17 Feb 2020 | JPY | 1,998 | 1,998 | 1,960 | 1,968 | 1,968 | -30 (-1.50%) | 16,500 |
14 Feb 2020 | JPY | 2,006 | 2,009 | 1,985 | 1,998 | 1,998 | -10 (-0.50%) | 23,700 |
13 Feb 2020 | JPY | 2,038 | 2,050 | 2,007 | 2,008 | 2,008 | -22 (-1.08%) | 9,000 |
12 Feb 2020 | JPY | 2,033 | 2,047 | 2,023 | 2,030 | 2,030 | +2 (+0.10%) | 8,200 |
10 Feb 2020 | JPY | 2,015 | 2,042 | 2,015 | 2,028 | 2,028 | -27 (-1.31%) | 8,800 |
7 Feb 2020 | JPY | 2,068 | 2,068 | 2,042 | 2,055 | 2,055 | -16 (-0.77%) | 5,100 |
6 Feb 2020 | JPY | 2,015 | 2,079 | 2,015 | 2,071 | 2,071 | +65 (+3.24%) | 29,600 |
5 Feb 2020 | JPY | 2,018 | 2,018 | 1,997 | 2,006 | 2,006 | +14 (+0.70%) | 8,100 |
4 Feb 2020 | JPY | 1,957 | 1,992 | 1,957 | 1,992 | 1,992 | +28 (+1.43%) | 3,900 |