Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | JPY | 1,029.6666 | 1,034 | 990.5 | 1,025 | 1,025 | -3.667 (-0.36%) | 7,853,700 |
9 Mar 2020 | JPY | 1,054.3334 | 1,059 | 1,018.3333 | 1,028.6666 | 1,028.6666 | -49 (-4.55%) | 5,994,300 |
6 Mar 2020 | JPY | 1,088.6666 | 1,090.6666 | 1,064.3334 | 1,077.6666 | 1,077.6666 | -31.333 (-2.83%) | 4,703,700 |
5 Mar 2020 | JPY | 1,114.6666 | 1,115.6666 | 1,100.6666 | 1,109 | 1,109 | -5.667 (-0.51%) | 3,661,200 |
4 Mar 2020 | JPY | 1,116.6666 | 1,123.3334 | 1,110 | 1,114.6666 | 1,114.6666 | -12.333 (-1.09%) | 4,008,600 |
3 Mar 2020 | JPY | 1,152.6666 | 1,153.3334 | 1,125.3334 | 1,127 | 1,127 | -19.333 (-1.69%) | 5,969,400 |
2 Mar 2020 | JPY | 1,138 | 1,159.3334 | 1,123.6666 | 1,146.3334 | 1,146.3334 | -14.667 (-1.26%) | 5,010,000 |
28 Feb 2020 | JPY | 1,166.6666 | 1,173.6666 | 1,146.6666 | 1,161 | 1,161 | -27.667 (-2.33%) | 7,036,800 |
27 Feb 2020 | JPY | 1,207.6666 | 1,208 | 1,185 | 1,188.6666 | 1,188.6666 | -22.667 (-1.87%) | 3,680,700 |
26 Feb 2020 | JPY | 1,204.6666 | 1,215 | 1,200.3334 | 1,211.3334 | 1,211.3334 | -3.333 (-0.27%) | 3,439,200 |
25 Feb 2020 | JPY | 1,196 | 1,222.3334 | 1,194 | 1,214.6666 | 1,214.6666 | -34.667 (-2.77%) | 5,294,100 |
21 Feb 2020 | JPY | 1,238.3334 | 1,255 | 1,238 | 1,249.3334 | 1,249.3334 | +3.333 (+0.27%) | 3,887,700 |
20 Feb 2020 | JPY | 1,240.3334 | 1,249 | 1,236.6666 | 1,246 | 1,246 | +19.667 (+1.60%) | 3,062,100 |
19 Feb 2020 | JPY | 1,238.3334 | 1,238.3334 | 1,223 | 1,226.3334 | 1,226.3334 | -7.333 (-0.59%) | 3,108,000 |
18 Feb 2020 | JPY | 1,250 | 1,250 | 1,229.6666 | 1,233.6666 | 1,233.6666 | -13.667 (-1.10%) | 2,519,100 |
17 Feb 2020 | JPY | 1,242.6666 | 1,253.3334 | 1,232.6666 | 1,247.3334 | 1,247.3334 | -5.667 (-0.45%) | 2,791,500 |
14 Feb 2020 | JPY | 1,241 | 1,255 | 1,234.3334 | 1,253 | 1,253 | +11 (+0.89%) | 3,448,500 |
13 Feb 2020 | JPY | 1,237 | 1,242.3334 | 1,230.3334 | 1,242 | 1,242 | +3.667 (+0.30%) | 2,276,100 |
12 Feb 2020 | JPY | 1,239.6666 | 1,241.3334 | 1,230.6666 | 1,238.3334 | 1,238.3334 | -10 (-0.80%) | 2,056,800 |
10 Feb 2020 | JPY | 1,241.3334 | 1,250.6666 | 1,239 | 1,248.3334 | 1,248.3334 | +5.333 (+0.43%) | 2,160,900 |
7 Feb 2020 | JPY | 1,254.6666 | 1,258.6666 | 1,241 | 1,243 | 1,243 | -20.667 (-1.64%) | 2,643,300 |
6 Feb 2020 | JPY | 1,250 | 1,266.6666 | 1,249.6666 | 1,263.6666 | 1,263.6666 | +31.333 (+2.54%) | 4,400,400 |
5 Feb 2020 | JPY | 1,226.6666 | 1,236 | 1,224.6666 | 1,232.3334 | 1,232.3334 | +12.667 (+1.04%) | 2,730,600 |
4 Feb 2020 | JPY | 1,206 | 1,221.3334 | 1,200.6666 | 1,219.6666 | 1,219.6666 | +2.667 (+0.22%) | 2,630,700 |
3 Feb 2020 | JPY | 1,212.3334 | 1,222.3334 | 1,206.3334 | 1,217 | 1,217 | -2 (-0.16%) | 3,066,600 |
31 Jan 2020 | JPY | 1,221.6666 | 1,237 | 1,218.6666 | 1,219 | 1,219 | -2.333 (-0.19%) | 3,668,100 |
30 Jan 2020 | JPY | 1,221 | 1,223 | 1,214 | 1,221.3334 | 1,221.3334 | +2.333 (+0.19%) | 2,832,900 |
29 Jan 2020 | JPY | 1,213 | 1,221.3334 | 1,213 | 1,219 | 1,219 | +6 (+0.49%) | 2,151,300 |
28 Jan 2020 | JPY | 1,208.6666 | 1,216 | 1,202.6666 | 1,213 | 1,213 | 0.0 (0.0%) | 3,172,800 |
27 Jan 2020 | JPY | 1,199 | 1,214.6666 | 1,195 | 1,213 | 1,213 | -1.333 (-0.11%) | 2,654,400 |