Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | JPY | 5,057 | 5,135 | 4,877 | 5,089 | 5,089 | +11 (+0.22%) | 3,092,300 |
9 Mar 2020 | JPY | 5,140 | 5,197 | 5,022 | 5,078 | 5,078 | -272 (-5.08%) | 2,259,400 |
6 Mar 2020 | JPY | 5,413 | 5,446 | 5,313 | 5,350 | 5,350 | -163 (-2.96%) | 2,396,500 |
5 Mar 2020 | JPY | 5,530 | 5,541 | 5,470 | 5,513 | 5,513 | -33 (-0.60%) | 2,545,200 |
4 Mar 2020 | JPY | 5,545 | 5,594 | 5,531 | 5,546 | 5,546 | -45 (-0.80%) | 1,991,000 |
3 Mar 2020 | JPY | 5,712 | 5,739 | 5,591 | 5,591 | 5,591 | -98 (-1.72%) | 2,913,700 |
2 Mar 2020 | JPY | 5,630 | 5,762 | 5,551 | 5,689 | 5,689 | -112 (-1.93%) | 3,075,900 |
28 Feb 2020 | JPY | 5,910 | 5,930 | 5,746 | 5,801 | 5,801 | -176 (-2.94%) | 3,291,300 |
27 Feb 2020 | JPY | 6,119 | 6,125 | 5,960 | 5,977 | 5,977 | -142 (-2.32%) | 3,208,000 |
26 Feb 2020 | JPY | 6,113 | 6,159 | 6,075 | 6,119 | 6,119 | -2 (-0.03%) | 2,260,500 |
25 Feb 2020 | JPY | 6,010 | 6,181 | 6,007 | 6,121 | 6,121 | -148 (-2.36%) | 3,040,400 |
21 Feb 2020 | JPY | 6,175 | 6,289 | 6,162 | 6,269 | 6,269 | +143 (+2.33%) | 2,170,800 |
20 Feb 2020 | JPY | 6,076 | 6,166 | 6,076 | 6,126 | 6,126 | +69 (+1.14%) | 1,539,700 |
19 Feb 2020 | JPY | 6,098 | 6,099 | 6,057 | 6,057 | 6,057 | +2 (+0.03%) | 1,208,900 |
18 Feb 2020 | JPY | 6,085 | 6,109 | 6,046 | 6,055 | 6,055 | -58 (-0.95%) | 1,056,800 |
17 Feb 2020 | JPY | 6,048 | 6,116 | 6,042 | 6,113 | 6,113 | -27 (-0.44%) | 1,216,200 |
14 Feb 2020 | JPY | 6,114 | 6,143 | 6,081 | 6,140 | 6,140 | 0.0 (0.0%) | 966,100 |
13 Feb 2020 | JPY | 6,099 | 6,140 | 6,082 | 6,140 | 6,140 | +3 (+0.05%) | 1,140,000 |
12 Feb 2020 | JPY | 6,181 | 6,188 | 6,114 | 6,137 | 6,137 | -77 (-1.24%) | 1,360,400 |
10 Feb 2020 | JPY | 6,200 | 6,246 | 6,188 | 6,214 | 6,214 | +1 (+0.02%) | 746,700 |
7 Feb 2020 | JPY | 6,280 | 6,303 | 6,200 | 6,213 | 6,213 | -100 (-1.58%) | 1,218,300 |
6 Feb 2020 | JPY | 6,226 | 6,317 | 6,199 | 6,313 | 6,313 | +169 (+2.75%) | 2,231,200 |
5 Feb 2020 | JPY | 6,086 | 6,156 | 6,082 | 6,144 | 6,144 | +106 (+1.76%) | 1,383,200 |
4 Feb 2020 | JPY | 5,960 | 6,045 | 5,942 | 6,038 | 6,038 | +36 (+0.60%) | 1,037,200 |
3 Feb 2020 | JPY | 5,948 | 6,015 | 5,920 | 6,002 | 6,002 | +17 (+0.28%) | 1,205,200 |
31 Jan 2020 | JPY | 6,056 | 6,080 | 5,985 | 5,985 | 5,985 | -7 (-0.12%) | 1,613,700 |
30 Jan 2020 | JPY | 6,003 | 6,043 | 5,965 | 5,992 | 5,992 | -25 (-0.42%) | 1,126,300 |
29 Jan 2020 | JPY | 5,974 | 6,019 | 5,970 | 6,017 | 6,017 | +33 (+0.55%) | 996,800 |
28 Jan 2020 | JPY | 5,956 | 6,000 | 5,936 | 5,984 | 5,984 | -15 (-0.25%) | 1,078,500 |
27 Jan 2020 | JPY | 5,914 | 6,007 | 5,906 | 5,999 | 5,999 | -3 (-0.05%) | 1,042,500 |