Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2020 | JPY | 1,191 | 1,266 | 1,148 | 1,229 | 1,229 | +86 (+7.52%) | 1,495,400 |
23 Mar 2020 | JPY | 1,141 | 1,216 | 1,092 | 1,143 | 1,143 | +27 (+2.42%) | 1,619,200 |
19 Mar 2020 | JPY | 1,244 | 1,244 | 1,103 | 1,116 | 1,116 | -104 (-8.52%) | 2,452,700 |
18 Mar 2020 | JPY | 1,289 | 1,307 | 1,214 | 1,220 | 1,220 | -68 (-5.28%) | 1,541,500 |
17 Mar 2020 | JPY | 1,258 | 1,321 | 1,236 | 1,288 | 1,288 | +3 (+0.23%) | 2,200,000 |
16 Mar 2020 | JPY | 1,284 | 1,362 | 1,259 | 1,285 | 1,285 | +31 (+2.47%) | 1,946,500 |
13 Mar 2020 | JPY | 1,158 | 1,294 | 1,139 | 1,254 | 1,254 | -54 (-4.13%) | 2,869,300 |
12 Mar 2020 | JPY | 1,332 | 1,356 | 1,302 | 1,308 | 1,308 | -60 (-4.39%) | 1,730,800 |
11 Mar 2020 | JPY | 1,392 | 1,409 | 1,362 | 1,368 | 1,368 | -37 (-2.63%) | 1,506,900 |
10 Mar 2020 | JPY | 1,375 | 1,411 | 1,312 | 1,405 | 1,405 | +11 (+0.79%) | 2,054,400 |
9 Mar 2020 | JPY | 1,455 | 1,461 | 1,382 | 1,394 | 1,394 | -109 (-7.25%) | 1,379,800 |
6 Mar 2020 | JPY | 1,548 | 1,552 | 1,489 | 1,503 | 1,503 | -76 (-4.81%) | 1,344,700 |
5 Mar 2020 | JPY | 1,582 | 1,588 | 1,566 | 1,579 | 1,579 | +12 (+0.77%) | 1,146,200 |
4 Mar 2020 | JPY | 1,543 | 1,592 | 1,537 | 1,567 | 1,567 | -7 (-0.44%) | 1,250,500 |
3 Mar 2020 | JPY | 1,648 | 1,651 | 1,571 | 1,574 | 1,574 | -39 (-2.42%) | 1,287,200 |
2 Mar 2020 | JPY | 1,542 | 1,637 | 1,536 | 1,613 | 1,613 | +45 (+2.87%) | 1,055,600 |
28 Feb 2020 | JPY | 1,573 | 1,589 | 1,550 | 1,568 | 1,568 | -64 (-3.92%) | 1,500,900 |
27 Feb 2020 | JPY | 1,691 | 1,691 | 1,624 | 1,632 | 1,632 | -69 (-4.06%) | 1,087,800 |
26 Feb 2020 | JPY | 1,688 | 1,708 | 1,660 | 1,701 | 1,701 | -15 (-0.87%) | 1,099,500 |
25 Feb 2020 | JPY | 1,737 | 1,746 | 1,703 | 1,716 | 1,716 | -100 (-5.51%) | 1,035,200 |
21 Feb 2020 | JPY | 1,841 | 1,848 | 1,811 | 1,816 | 1,816 | -18 (-0.98%) | 597,900 |
20 Feb 2020 | JPY | 1,839 | 1,859 | 1,816 | 1,834 | 1,834 | +7 (+0.38%) | 730,000 |
19 Feb 2020 | JPY | 1,847 | 1,867 | 1,823 | 1,827 | 1,827 | -19 (-1.03%) | 979,600 |
18 Feb 2020 | JPY | 1,842 | 1,871 | 1,833 | 1,846 | 1,846 | +3 (+0.16%) | 592,800 |
17 Feb 2020 | JPY | 1,823 | 1,848 | 1,814 | 1,843 | 1,843 | 0.0 (0.0%) | 507,000 |
14 Feb 2020 | JPY | 1,869 | 1,871 | 1,833 | 1,843 | 1,843 | -34 (-1.81%) | 891,600 |
13 Feb 2020 | JPY | 1,885 | 1,896 | 1,867 | 1,877 | 1,877 | -17 (-0.90%) | 872,500 |
12 Feb 2020 | JPY | 1,845 | 1,897 | 1,834 | 1,894 | 1,894 | +85 (+4.70%) | 1,517,600 |
10 Feb 2020 | JPY | 1,870 | 1,873 | 1,804 | 1,809 | 1,809 | -45 (-2.43%) | 1,209,600 |
7 Feb 2020 | JPY | 1,789 | 1,892 | 1,766 | 1,854 | 1,854 | +57 (+3.17%) | 2,452,800 |