Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | JPY | 1,436 | 1,542 | 1,419 | 1,528 | 1,528 | +25 (+1.66%) | 96,900 |
9 Mar 2020 | JPY | 1,550 | 1,558 | 1,496 | 1,503 | 1,503 | -91 (-5.71%) | 88,100 |
6 Mar 2020 | JPY | 1,636 | 1,644 | 1,594 | 1,594 | 1,594 | -64 (-3.86%) | 54,200 |
5 Mar 2020 | JPY | 1,680 | 1,695 | 1,658 | 1,658 | 1,658 | 0.0 (0.0%) | 27,400 |
4 Mar 2020 | JPY | 1,650 | 1,686 | 1,643 | 1,658 | 1,658 | -9 (-0.54%) | 30,800 |
3 Mar 2020 | JPY | 1,730 | 1,750 | 1,667 | 1,667 | 1,667 | -29 (-1.71%) | 52,500 |
2 Mar 2020 | JPY | 1,610 | 1,749 | 1,610 | 1,696 | 1,696 | +46 (+2.79%) | 70,700 |
28 Feb 2020 | JPY | 1,673 | 1,695 | 1,644 | 1,650 | 1,650 | -74 (-4.29%) | 68,900 |
27 Feb 2020 | JPY | 1,769 | 1,797 | 1,723 | 1,724 | 1,724 | -48 (-2.71%) | 47,100 |
26 Feb 2020 | JPY | 1,771 | 1,784 | 1,752 | 1,772 | 1,772 | -18 (-1.01%) | 34,300 |
25 Feb 2020 | JPY | 1,800 | 1,829 | 1,787 | 1,790 | 1,790 | -82 (-4.38%) | 43,500 |
21 Feb 2020 | JPY | 1,880 | 1,892 | 1,862 | 1,872 | 1,872 | -8 (-0.43%) | 15,700 |
20 Feb 2020 | JPY | 1,897 | 1,908 | 1,873 | 1,880 | 1,880 | +15 (+0.80%) | 11,200 |
19 Feb 2020 | JPY | 1,872 | 1,892 | 1,865 | 1,865 | 1,865 | +16 (+0.87%) | 19,900 |
18 Feb 2020 | JPY | 1,871 | 1,876 | 1,845 | 1,849 | 1,849 | -22 (-1.18%) | 27,000 |
17 Feb 2020 | JPY | 1,902 | 1,902 | 1,871 | 1,871 | 1,871 | -40 (-2.09%) | 27,300 |
14 Feb 2020 | JPY | 1,917 | 1,924 | 1,904 | 1,911 | 1,911 | -22 (-1.14%) | 15,200 |
13 Feb 2020 | JPY | 1,902 | 1,942 | 1,892 | 1,933 | 1,933 | +31 (+1.63%) | 20,100 |
12 Feb 2020 | JPY | 1,919 | 1,919 | 1,894 | 1,902 | 1,902 | -18 (-0.94%) | 20,500 |
10 Feb 2020 | JPY | 1,930 | 1,948 | 1,920 | 1,920 | 1,920 | -27 (-1.39%) | 18,800 |
7 Feb 2020 | JPY | 1,953 | 1,964 | 1,941 | 1,947 | 1,947 | -17 (-0.87%) | 18,300 |
6 Feb 2020 | JPY | 1,935 | 1,989 | 1,935 | 1,964 | 1,964 | +41 (+2.13%) | 33,500 |
5 Feb 2020 | JPY | 1,950 | 1,955 | 1,918 | 1,923 | 1,923 | -8 (-0.41%) | 21,800 |
4 Feb 2020 | JPY | 1,965 | 1,965 | 1,922 | 1,931 | 1,931 | -19 (-0.97%) | 30,000 |
3 Feb 2020 | JPY | 1,967 | 1,968 | 1,942 | 1,950 | 1,950 | -64 (-3.18%) | 42,800 |
31 Jan 2020 | JPY | 1,990 | 2,059 | 1,981 | 2,014 | 2,014 | +34 (+1.72%) | 37,600 |
30 Jan 2020 | JPY | 2,007 | 2,019 | 1,961 | 1,980 | 1,980 | -30 (-1.49%) | 27,300 |
29 Jan 2020 | JPY | 2,024 | 2,054 | 2,008 | 2,010 | 2,010 | -11 (-0.54%) | 20,800 |
28 Jan 2020 | JPY | 2,036 | 2,059 | 2,011 | 2,021 | 2,021 | -28 (-1.37%) | 17,200 |
27 Jan 2020 | JPY | 2,050 | 2,097 | 2,033 | 2,049 | 2,049 | -33 (-1.59%) | 20,600 |