Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2020 | JPY | 5,200 | 5,370 | 5,120 | 5,260 | 5,260 | +160 (+3.14%) | 80,600 |
23 Mar 2020 | JPY | 4,875 | 5,160 | 4,840 | 5,100 | 5,100 | +365 (+7.71%) | 98,600 |
19 Mar 2020 | JPY | 4,900 | 5,010 | 4,730 | 4,735 | 4,735 | -95 (-1.97%) | 120,300 |
18 Mar 2020 | JPY | 4,740 | 5,050 | 4,740 | 4,830 | 4,830 | +150 (+3.21%) | 104,900 |
17 Mar 2020 | JPY | 4,730 | 4,915 | 4,610 | 4,680 | 4,680 | -190 (-3.90%) | 192,800 |
16 Mar 2020 | JPY | 4,995 | 5,120 | 4,860 | 4,870 | 4,870 | +35 (+0.72%) | 87,800 |
13 Mar 2020 | JPY | 4,710 | 4,975 | 4,585 | 4,835 | 4,835 | -185 (-3.69%) | 139,300 |
12 Mar 2020 | JPY | 5,190 | 5,220 | 4,955 | 5,020 | 5,020 | -300 (-5.64%) | 106,500 |
11 Mar 2020 | JPY | 5,390 | 5,550 | 5,320 | 5,320 | 5,320 | -70 (-1.30%) | 83,500 |
10 Mar 2020 | JPY | 5,190 | 5,420 | 5,030 | 5,390 | 5,390 | +80 (+1.51%) | 84,800 |
9 Mar 2020 | JPY | 5,400 | 5,500 | 5,260 | 5,310 | 5,310 | -340 (-6.02%) | 100,000 |
6 Mar 2020 | JPY | 5,770 | 5,790 | 5,580 | 5,650 | 5,650 | -240 (-4.07%) | 97,900 |
5 Mar 2020 | JPY | 5,940 | 6,000 | 5,790 | 5,890 | 5,890 | +10 (+0.17%) | 93,500 |
4 Mar 2020 | JPY | 5,900 | 5,950 | 5,800 | 5,880 | 5,880 | -110 (-1.84%) | 122,000 |
3 Mar 2020 | JPY | 6,290 | 6,290 | 5,990 | 5,990 | 5,990 | -240 (-3.85%) | 73,600 |
2 Mar 2020 | JPY | 5,990 | 6,320 | 5,990 | 6,230 | 6,230 | +140 (+2.30%) | 71,800 |
28 Feb 2020 | JPY | 6,130 | 6,170 | 6,020 | 6,090 | 6,090 | -260 (-4.09%) | 83,900 |
27 Feb 2020 | JPY | 6,530 | 6,540 | 6,350 | 6,350 | 6,350 | -260 (-3.93%) | 69,900 |
26 Feb 2020 | JPY | 6,470 | 6,610 | 6,430 | 6,610 | 6,610 | -20 (-0.30%) | 61,700 |
25 Feb 2020 | JPY | 6,570 | 6,720 | 6,550 | 6,630 | 6,630 | -310 (-4.47%) | 56,600 |
21 Feb 2020 | JPY | 6,920 | 6,980 | 6,880 | 6,940 | 6,940 | +20 (+0.29%) | 29,900 |
20 Feb 2020 | JPY | 6,900 | 6,950 | 6,880 | 6,920 | 6,920 | +80 (+1.17%) | 18,900 |
19 Feb 2020 | JPY | 6,930 | 6,940 | 6,840 | 6,840 | 6,840 | +20 (+0.29%) | 25,900 |
18 Feb 2020 | JPY | 6,940 | 6,950 | 6,800 | 6,820 | 6,820 | -130 (-1.87%) | 20,800 |
17 Feb 2020 | JPY | 6,950 | 6,990 | 6,860 | 6,950 | 6,950 | -80 (-1.14%) | 26,200 |
14 Feb 2020 | JPY | 7,070 | 7,070 | 6,960 | 7,030 | 7,030 | -50 (-0.71%) | 28,700 |
13 Feb 2020 | JPY | 7,060 | 7,110 | 7,020 | 7,080 | 7,080 | +10 (+0.14%) | 14,400 |
12 Feb 2020 | JPY | 7,110 | 7,110 | 7,020 | 7,070 | 7,070 | 0.0 (0.0%) | 23,300 |
10 Feb 2020 | JPY | 7,120 | 7,210 | 7,070 | 7,070 | 7,070 | -150 (-2.08%) | 29,800 |
7 Feb 2020 | JPY | 7,370 | 7,370 | 7,190 | 7,220 | 7,220 | -110 (-1.50%) | 61,100 |