Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2020 | JPY | 2,479.5 | 2,513 | 2,365 | 2,445 | 2,445 | -84.5 (-3.34%) | 3,841,000 |
16 Mar 2020 | JPY | 2,573.5 | 2,664 | 2,473.5 | 2,529.5 | 2,529.5 | -41.5 (-1.61%) | 3,157,800 |
13 Mar 2020 | JPY | 2,668 | 2,705 | 2,501.5 | 2,571 | 2,571 | -397 (-13.38%) | 4,764,300 |
12 Mar 2020 | JPY | 2,988 | 3,030 | 2,884.5 | 2,968 | 2,968 | -90 (-2.94%) | 3,721,500 |
11 Mar 2020 | JPY | 3,138 | 3,168 | 3,052 | 3,058 | 3,058 | -72 (-2.30%) | 2,379,700 |
10 Mar 2020 | JPY | 3,050 | 3,155 | 2,932.5 | 3,130 | 3,130 | +118 (+3.92%) | 3,714,700 |
9 Mar 2020 | JPY | 3,151 | 3,175 | 2,995.5 | 3,012 | 3,012 | -216 (-6.69%) | 2,403,900 |
6 Mar 2020 | JPY | 3,315 | 3,315 | 3,208 | 3,228 | 3,228 | -129 (-3.84%) | 2,050,700 |
5 Mar 2020 | JPY | 3,400 | 3,402 | 3,344 | 3,357 | 3,357 | -39 (-1.15%) | 2,201,400 |
4 Mar 2020 | JPY | 3,297 | 3,418 | 3,288 | 3,396 | 3,396 | +100 (+3.03%) | 2,134,900 |
3 Mar 2020 | JPY | 3,422 | 3,448 | 3,296 | 3,296 | 3,296 | -76 (-2.25%) | 2,039,300 |
2 Mar 2020 | JPY | 3,339 | 3,436 | 3,307 | 3,372 | 3,372 | 0.0 (0.0%) | 3,084,600 |
28 Feb 2020 | JPY | 3,493 | 3,504 | 3,341 | 3,372 | 3,372 | -212 (-5.92%) | 3,166,500 |
27 Feb 2020 | JPY | 3,696 | 3,717 | 3,578 | 3,584 | 3,584 | -124 (-3.34%) | 2,326,200 |
26 Feb 2020 | JPY | 3,775 | 3,779 | 3,678 | 3,708 | 3,708 | -105 (-2.75%) | 2,560,100 |
25 Feb 2020 | JPY | 3,782 | 3,843 | 3,758 | 3,813 | 3,813 | -39 (-1.01%) | 3,075,900 |
21 Feb 2020 | JPY | 3,986 | 3,996 | 3,852 | 3,852 | 3,852 | -138 (-3.46%) | 2,477,200 |
20 Feb 2020 | JPY | 4,071 | 4,093 | 3,983 | 3,990 | 3,990 | -97 (-2.37%) | 3,027,400 |
19 Feb 2020 | JPY | 4,120 | 4,129 | 4,082 | 4,087 | 4,087 | +4 (+0.10%) | 1,106,100 |
18 Feb 2020 | JPY | 4,122 | 4,139 | 4,077 | 4,083 | 4,083 | -28 (-0.68%) | 1,514,700 |
17 Feb 2020 | JPY | 4,166 | 4,175 | 4,084 | 4,111 | 4,111 | -102 (-2.42%) | 2,163,400 |
14 Feb 2020 | JPY | 4,207 | 4,226 | 4,197 | 4,213 | 4,213 | -21 (-0.50%) | 2,828,200 |
13 Feb 2020 | JPY | 4,193 | 4,236 | 4,193 | 4,234 | 4,234 | +12 (+0.28%) | 1,523,000 |
12 Feb 2020 | JPY | 4,202 | 4,231 | 4,193 | 4,222 | 4,222 | +13 (+0.31%) | 1,754,200 |
10 Feb 2020 | JPY | 4,180 | 4,213 | 4,179 | 4,209 | 4,209 | 0.0 (0.0%) | 1,249,800 |
7 Feb 2020 | JPY | 4,150 | 4,211 | 4,142 | 4,209 | 4,209 | +41 (+0.98%) | 1,472,200 |
6 Feb 2020 | JPY | 4,169 | 4,185 | 4,144 | 4,168 | 4,168 | +64 (+1.56%) | 1,644,100 |
5 Feb 2020 | JPY | 4,101 | 4,113 | 4,077 | 4,104 | 4,104 | +14 (+0.34%) | 953,500 |
4 Feb 2020 | JPY | 4,065 | 4,112 | 4,058 | 4,090 | 4,090 | +39 (+0.96%) | 1,647,200 |
3 Feb 2020 | JPY | 4,026 | 4,083 | 4,013 | 4,051 | 4,051 | +1 (+0.02%) | 1,618,900 |