Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2020 | JPY | 1,221 | 1,221 | 1,130 | 1,168.5 | 1,168.5 | -36.5 (-3.03%) | 3,329,400 |
23 Mar 2020 | JPY | 1,269 | 1,275.5 | 1,133 | 1,205 | 1,205 | -59 (-4.67%) | 4,224,400 |
19 Mar 2020 | JPY | 1,196.5 | 1,280.5 | 1,187 | 1,264 | 1,264 | +117 (+10.20%) | 6,441,400 |
18 Mar 2020 | JPY | 1,104 | 1,202 | 1,092 | 1,147 | 1,147 | +59.5 (+5.47%) | 4,179,000 |
17 Mar 2020 | JPY | 1,002.5 | 1,091 | 995.5 | 1,087.5 | 1,087.5 | +68.5 (+6.72%) | 3,613,200 |
16 Mar 2020 | JPY | 1,041 | 1,071 | 1,016.5 | 1,019 | 1,019 | -23 (-2.21%) | 2,296,200 |
13 Mar 2020 | JPY | 1,021.5 | 1,066 | 988.5 | 1,042 | 1,042 | -14.5 (-1.37%) | 3,620,400 |
12 Mar 2020 | JPY | 1,071.5 | 1,076.5 | 1,043 | 1,056.5 | 1,056.5 | -17.5 (-1.63%) | 2,521,400 |
11 Mar 2020 | JPY | 1,082.5 | 1,108.5 | 1,062.5 | 1,074 | 1,074 | -17.5 (-1.60%) | 2,712,200 |
10 Mar 2020 | JPY | 1,056.5 | 1,095 | 1,028 | 1,091.5 | 1,091.5 | +14.5 (+1.35%) | 3,134,000 |
9 Mar 2020 | JPY | 1,079 | 1,099 | 1,071 | 1,077 | 1,077 | -27 (-2.45%) | 2,970,400 |
6 Mar 2020 | JPY | 1,070 | 1,111 | 1,070 | 1,104 | 1,104 | +23.5 (+2.17%) | 3,924,200 |
5 Mar 2020 | JPY | 1,070 | 1,086 | 1,057.5 | 1,080.5 | 1,080.5 | +34 (+3.25%) | 1,738,400 |
4 Mar 2020 | JPY | 1,045 | 1,059.5 | 1,033 | 1,046.5 | 1,046.5 | -13 (-1.23%) | 1,382,600 |
3 Mar 2020 | JPY | 1,070.5 | 1,097 | 1,059.5 | 1,059.5 | 1,059.5 | -8.5 (-0.80%) | 1,740,200 |
2 Mar 2020 | JPY | 1,049.5 | 1,082 | 1,043 | 1,068 | 1,068 | +4 (+0.38%) | 2,603,600 |
28 Feb 2020 | JPY | 1,066.5 | 1,073 | 1,040 | 1,064 | 1,064 | -32.5 (-2.96%) | 3,555,000 |
27 Feb 2020 | JPY | 1,070.5 | 1,104.5 | 1,068.5 | 1,096.5 | 1,096.5 | +37.5 (+3.54%) | 3,250,400 |
26 Feb 2020 | JPY | 1,071.5 | 1,074.5 | 1,058 | 1,059 | 1,059 | -18 (-1.67%) | 2,200,800 |
25 Feb 2020 | JPY | 1,075 | 1,086 | 1,072 | 1,077 | 1,077 | -35 (-3.15%) | 1,697,000 |
21 Feb 2020 | JPY | 1,106.5 | 1,116 | 1,102.5 | 1,112 | 1,112 | -2.5 (-0.22%) | 1,153,800 |
20 Feb 2020 | JPY | 1,134 | 1,142 | 1,111.5 | 1,114.5 | 1,114.5 | -5 (-0.45%) | 1,320,000 |
19 Feb 2020 | JPY | 1,130 | 1,133 | 1,115.5 | 1,119.5 | 1,119.5 | -6 (-0.53%) | 1,197,400 |
18 Feb 2020 | JPY | 1,144.5 | 1,145 | 1,119 | 1,125.5 | 1,125.5 | -24.5 (-2.13%) | 1,380,800 |
17 Feb 2020 | JPY | 1,156 | 1,160.5 | 1,131 | 1,150 | 1,150 | -22 (-1.88%) | 1,806,400 |
14 Feb 2020 | JPY | 1,183.5 | 1,189 | 1,168.5 | 1,172 | 1,172 | -18.5 (-1.55%) | 1,193,800 |
13 Feb 2020 | JPY | 1,191 | 1,192.5 | 1,179 | 1,190.5 | 1,190.5 | +9 (+0.76%) | 984,000 |
12 Feb 2020 | JPY | 1,186.5 | 1,194 | 1,176 | 1,181.5 | 1,181.5 | -24.5 (-2.03%) | 1,553,000 |
10 Feb 2020 | JPY | 1,212.5 | 1,212.5 | 1,200.5 | 1,206 | 1,206 | +0.5 (+0.04%) | 966,600 |
7 Feb 2020 | JPY | 1,231.5 | 1,231.5 | 1,204 | 1,205.5 | 1,205.5 | -18 (-1.47%) | 1,211,200 |