Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | JPY | 1,152.6666 | 1,178.3334 | 1,101.6666 | 1,168 | 1,168 | +29.333 (+2.58%) | 4,669,200 |
9 Mar 2020 | JPY | 1,164 | 1,175.3334 | 1,116.6666 | 1,138.6666 | 1,138.6666 | -69 (-5.71%) | 3,269,400 |
6 Mar 2020 | JPY | 1,233.3334 | 1,238 | 1,193.6666 | 1,207.6666 | 1,207.6666 | -60.667 (-4.78%) | 5,895,300 |
5 Mar 2020 | JPY | 1,297.3334 | 1,300.3334 | 1,262 | 1,268.3334 | 1,268.3334 | -14.667 (-1.14%) | 4,222,200 |
4 Mar 2020 | JPY | 1,278.6666 | 1,299.6666 | 1,270.3334 | 1,283 | 1,283 | -8.667 (-0.67%) | 3,464,400 |
3 Mar 2020 | JPY | 1,317.6666 | 1,327 | 1,290.3334 | 1,291.6666 | 1,291.6666 | -14 (-1.07%) | 4,545,600 |
2 Mar 2020 | JPY | 1,299.6666 | 1,332.3334 | 1,274.3334 | 1,305.6666 | 1,305.6666 | -33 (-2.47%) | 6,912,300 |
28 Feb 2020 | JPY | 1,362.3334 | 1,372.3334 | 1,324 | 1,338.6666 | 1,338.6666 | -61.333 (-4.38%) | 6,747,900 |
27 Feb 2020 | JPY | 1,420.6666 | 1,425.3334 | 1,392.6666 | 1,400 | 1,400 | -17.333 (-1.22%) | 4,147,200 |
26 Feb 2020 | JPY | 1,394 | 1,422.3334 | 1,384.3334 | 1,417.3334 | 1,417.3334 | +11.333 (+0.81%) | 3,776,400 |
25 Feb 2020 | JPY | 1,392.3334 | 1,418.3334 | 1,389.6666 | 1,406 | 1,406 | -56.333 (-3.85%) | 4,961,700 |
21 Feb 2020 | JPY | 1,453.3334 | 1,473 | 1,452 | 1,462.3334 | 1,462.3334 | +6.667 (+0.46%) | 2,415,600 |
20 Feb 2020 | JPY | 1,436.3334 | 1,476.6666 | 1,434 | 1,455.6666 | 1,455.6666 | +21.333 (+1.49%) | 3,057,000 |
19 Feb 2020 | JPY | 1,439.3334 | 1,447 | 1,432 | 1,434.3334 | 1,434.3334 | -7 (-0.49%) | 2,690,700 |
18 Feb 2020 | JPY | 1,440 | 1,451 | 1,429.6666 | 1,441.3334 | 1,441.3334 | -2.667 (-0.18%) | 3,138,300 |
17 Feb 2020 | JPY | 1,423.3334 | 1,451.6666 | 1,418 | 1,444 | 1,444 | +34.667 (+2.46%) | 3,625,800 |
14 Feb 2020 | JPY | 1,394.3334 | 1,413.3334 | 1,385.6666 | 1,409.3334 | 1,409.3334 | +5 (+0.36%) | 2,328,900 |
13 Feb 2020 | JPY | 1,404.6666 | 1,412.3334 | 1,397.3334 | 1,404.3334 | 1,404.3334 | -8 (-0.57%) | 1,666,200 |
12 Feb 2020 | JPY | 1,434.6666 | 1,434.6666 | 1,406.6666 | 1,412.3334 | 1,412.3334 | -20.667 (-1.44%) | 1,941,600 |
10 Feb 2020 | JPY | 1,411 | 1,439 | 1,408.3334 | 1,433 | 1,433 | +9.333 (+0.66%) | 1,435,200 |
7 Feb 2020 | JPY | 1,441 | 1,444.6666 | 1,416 | 1,423.6666 | 1,423.6666 | -22.667 (-1.57%) | 2,553,900 |
6 Feb 2020 | JPY | 1,426.6666 | 1,452.3334 | 1,425.3334 | 1,446.3334 | 1,446.3334 | +48.667 (+3.48%) | 2,706,300 |
5 Feb 2020 | JPY | 1,381 | 1,402.3334 | 1,381 | 1,397.6666 | 1,397.6666 | +25.667 (+1.87%) | 2,166,300 |
4 Feb 2020 | JPY | 1,350.6666 | 1,373.3334 | 1,347.3334 | 1,372 | 1,372 | +7.667 (+0.56%) | 1,895,100 |
3 Feb 2020 | JPY | 1,362.3334 | 1,369.6666 | 1,355 | 1,364.3334 | 1,364.3334 | -13.333 (-0.97%) | 1,922,100 |
31 Jan 2020 | JPY | 1,389.6666 | 1,401.6666 | 1,377.6666 | 1,377.6666 | 1,377.6666 | +5.333 (+0.39%) | 2,322,000 |
30 Jan 2020 | JPY | 1,377.3334 | 1,382.6666 | 1,362 | 1,372.3334 | 1,372.3334 | -4.667 (-0.34%) | 2,022,900 |
29 Jan 2020 | JPY | 1,386.6666 | 1,391.6666 | 1,373.3334 | 1,377 | 1,377 | -8.333 (-0.60%) | 2,261,700 |
28 Jan 2020 | JPY | 1,388.6666 | 1,392 | 1,373 | 1,385.3334 | 1,385.3334 | -13.667 (-0.98%) | 2,372,100 |
27 Jan 2020 | JPY | 1,382.3334 | 1,400.6666 | 1,381 | 1,399 | 1,399 | -11.667 (-0.83%) | 1,725,900 |