Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | JPY | 1,090 | 1,150 | 1,059 | 1,145 | 1,145 | +30 (+2.69%) | 167,300 |
9 Mar 2020 | JPY | 1,164 | 1,164 | 1,108 | 1,115 | 1,115 | -79 (-6.62%) | 159,300 |
6 Mar 2020 | JPY | 1,227 | 1,229 | 1,193 | 1,194 | 1,194 | -57 (-4.56%) | 142,200 |
5 Mar 2020 | JPY | 1,280 | 1,284 | 1,250 | 1,251 | 1,251 | -13 (-1.03%) | 133,300 |
4 Mar 2020 | JPY | 1,254 | 1,280 | 1,247 | 1,264 | 1,264 | -4 (-0.32%) | 160,200 |
3 Mar 2020 | JPY | 1,292 | 1,309 | 1,268 | 1,268 | 1,268 | -3 (-0.24%) | 165,700 |
2 Mar 2020 | JPY | 1,234 | 1,294 | 1,227 | 1,271 | 1,271 | +14 (+1.11%) | 224,100 |
28 Feb 2020 | JPY | 1,287 | 1,297 | 1,253 | 1,257 | 1,257 | -68 (-5.13%) | 196,600 |
27 Feb 2020 | JPY | 1,370 | 1,370 | 1,321 | 1,325 | 1,325 | -56 (-4.06%) | 208,500 |
26 Feb 2020 | JPY | 1,364 | 1,389 | 1,361 | 1,381 | 1,381 | -7 (-0.50%) | 144,300 |
25 Feb 2020 | JPY | 1,390 | 1,421 | 1,376 | 1,388 | 1,388 | -61 (-4.21%) | 186,300 |
21 Feb 2020 | JPY | 1,446 | 1,471 | 1,446 | 1,449 | 1,449 | +10 (+0.69%) | 153,000 |
20 Feb 2020 | JPY | 1,441 | 1,457 | 1,437 | 1,439 | 1,439 | +13 (+0.91%) | 176,800 |
19 Feb 2020 | JPY | 1,442 | 1,446 | 1,426 | 1,426 | 1,426 | 0.0 (0.0%) | 114,200 |
18 Feb 2020 | JPY | 1,423 | 1,456 | 1,418 | 1,426 | 1,426 | -8 (-0.56%) | 370,800 |
17 Feb 2020 | JPY | 1,470 | 1,472 | 1,433 | 1,434 | 1,434 | -64 (-4.27%) | 304,800 |
14 Feb 2020 | JPY | 1,480 | 1,505 | 1,476 | 1,498 | 1,498 | +8 (+0.54%) | 144,700 |
13 Feb 2020 | JPY | 1,517 | 1,520 | 1,489 | 1,490 | 1,490 | -28 (-1.84%) | 151,300 |
12 Feb 2020 | JPY | 1,527 | 1,531 | 1,511 | 1,518 | 1,518 | -2 (-0.13%) | 105,700 |
10 Feb 2020 | JPY | 1,542 | 1,542 | 1,519 | 1,520 | 1,520 | -27 (-1.75%) | 154,000 |
7 Feb 2020 | JPY | 1,544 | 1,557 | 1,514 | 1,547 | 1,547 | +19 (+1.24%) | 97,300 |
6 Feb 2020 | JPY | 1,524 | 1,541 | 1,518 | 1,528 | 1,528 | +32 (+2.14%) | 65,700 |
5 Feb 2020 | JPY | 1,516 | 1,519 | 1,489 | 1,496 | 1,496 | +4 (+0.27%) | 77,400 |
4 Feb 2020 | JPY | 1,463 | 1,493 | 1,461 | 1,492 | 1,492 | +22 (+1.50%) | 41,400 |
3 Feb 2020 | JPY | 1,452 | 1,478 | 1,449 | 1,470 | 1,470 | -12 (-0.81%) | 71,200 |
31 Jan 2020 | JPY | 1,482 | 1,497 | 1,476 | 1,482 | 1,482 | 0.0 (0.0%) | 96,900 |
30 Jan 2020 | JPY | 1,507 | 1,516 | 1,474 | 1,482 | 1,482 | -38 (-2.50%) | 85,300 |
29 Jan 2020 | JPY | 1,510 | 1,520 | 1,497 | 1,520 | 1,520 | +6 (+0.40%) | 80,000 |
28 Jan 2020 | JPY | 1,525 | 1,525 | 1,506 | 1,514 | 1,514 | -33 (-2.13%) | 109,100 |
27 Jan 2020 | JPY | 1,561 | 1,562 | 1,543 | 1,547 | 1,547 | -27 (-1.72%) | 68,800 |