Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | JPY | 2,049 | 2,131 | 1,977 | 2,119 | 2,119 | +66 (+3.21%) | 211,000 |
9 Mar 2020 | JPY | 2,106 | 2,127 | 2,025 | 2,053 | 2,053 | -120 (-5.52%) | 146,800 |
6 Mar 2020 | JPY | 2,215 | 2,221 | 2,155 | 2,173 | 2,173 | -89 (-3.93%) | 175,100 |
5 Mar 2020 | JPY | 2,288 | 2,293 | 2,251 | 2,262 | 2,262 | -6 (-0.26%) | 277,700 |
4 Mar 2020 | JPY | 2,267 | 2,283 | 2,219 | 2,268 | 2,268 | -36 (-1.56%) | 310,600 |
3 Mar 2020 | JPY | 2,352 | 2,383 | 2,304 | 2,304 | 2,304 | -23 (-0.99%) | 237,400 |
2 Mar 2020 | JPY | 2,251 | 2,341 | 2,205 | 2,327 | 2,327 | +17 (+0.74%) | 280,300 |
28 Feb 2020 | JPY | 2,332 | 2,340 | 2,287 | 2,310 | 2,310 | -82 (-3.43%) | 163,100 |
27 Feb 2020 | JPY | 2,403 | 2,413 | 2,375 | 2,392 | 2,392 | -53 (-2.17%) | 130,500 |
26 Feb 2020 | JPY | 2,387 | 2,450 | 2,387 | 2,445 | 2,445 | +16 (+0.66%) | 131,700 |
25 Feb 2020 | JPY | 2,464 | 2,469 | 2,424 | 2,429 | 2,429 | -102 (-4.03%) | 188,500 |
21 Feb 2020 | JPY | 2,554 | 2,560 | 2,529 | 2,531 | 2,531 | -13 (-0.51%) | 163,900 |
20 Feb 2020 | JPY | 2,550 | 2,569 | 2,513 | 2,544 | 2,544 | +16 (+0.63%) | 112,800 |
19 Feb 2020 | JPY | 2,544 | 2,544 | 2,506 | 2,528 | 2,528 | -4 (-0.16%) | 155,900 |
18 Feb 2020 | JPY | 2,539 | 2,542 | 2,502 | 2,532 | 2,532 | -7 (-0.28%) | 101,400 |
17 Feb 2020 | JPY | 2,524 | 2,544 | 2,488 | 2,539 | 2,539 | -13 (-0.51%) | 135,200 |
14 Feb 2020 | JPY | 2,549 | 2,582 | 2,525 | 2,552 | 2,552 | -15 (-0.58%) | 218,500 |
13 Feb 2020 | JPY | 2,647 | 2,647 | 2,553 | 2,567 | 2,567 | -27 (-1.04%) | 231,200 |
12 Feb 2020 | JPY | 2,658 | 2,658 | 2,574 | 2,594 | 2,594 | +15 (+0.58%) | 311,200 |
10 Feb 2020 | JPY | 2,436 | 2,593 | 2,436 | 2,579 | 2,579 | +103 (+4.16%) | 308,100 |
7 Feb 2020 | JPY | 2,501 | 2,501 | 2,465 | 2,476 | 2,476 | -25 (-1.00%) | 205,700 |
6 Feb 2020 | JPY | 2,475 | 2,513 | 2,473 | 2,501 | 2,501 | +56 (+2.29%) | 146,700 |
5 Feb 2020 | JPY | 2,459 | 2,464 | 2,435 | 2,445 | 2,445 | +24 (+0.99%) | 88,600 |
4 Feb 2020 | JPY | 2,375 | 2,425 | 2,375 | 2,421 | 2,421 | +26 (+1.09%) | 87,800 |
3 Feb 2020 | JPY | 2,358 | 2,411 | 2,353 | 2,395 | 2,395 | -8 (-0.33%) | 122,400 |
31 Jan 2020 | JPY | 2,388 | 2,412 | 2,377 | 2,403 | 2,403 | +47 (+1.99%) | 115,300 |
30 Jan 2020 | JPY | 2,391 | 2,391 | 2,342 | 2,356 | 2,356 | -33 (-1.38%) | 92,500 |
29 Jan 2020 | JPY | 2,368 | 2,391 | 2,356 | 2,389 | 2,389 | +22 (+0.93%) | 163,700 |
28 Jan 2020 | JPY | 2,374 | 2,376 | 2,359 | 2,367 | 2,367 | -42 (-1.74%) | 144,400 |
27 Jan 2020 | JPY | 2,442 | 2,442 | 2,401 | 2,409 | 2,409 | -83 (-3.33%) | 171,300 |