Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2020 | JPY | 890 | 890 | 670 | 670 | 670 | -200 (-22.99%) | 60,400 |
6 Mar 2020 | JPY | 979 | 979 | 870 | 870 | 870 | -130.5 (-13.04%) | 35,600 |
5 Mar 2020 | JPY | 1,025 | 1,027.5 | 989.5 | 1,000.5 | 1,000.5 | -24.5 (-2.39%) | 3,200 |
4 Mar 2020 | JPY | 979.5 | 1,043 | 979.5 | 1,025 | 1,025 | +0.5 (+0.05%) | 4,600 |
3 Mar 2020 | JPY | 1,066 | 1,096 | 1,024.5 | 1,024.5 | 1,024.5 | -66.5 (-6.10%) | 15,800 |
2 Mar 2020 | JPY | 1,144 | 1,150 | 1,039 | 1,091 | 1,091 | +112 (+11.44%) | 82,400 |
28 Feb 2020 | JPY | 1,122.5 | 1,122.5 | 979 | 979 | 979 | -43.5 (-4.25%) | 18,200 |
27 Feb 2020 | JPY | 1,109 | 1,110 | 1,016.5 | 1,022.5 | 1,022.5 | -86 (-7.76%) | 12,600 |
26 Feb 2020 | JPY | 1,100 | 1,125.5 | 1,075 | 1,108.5 | 1,108.5 | +8.5 (+0.77%) | 9,200 |
25 Feb 2020 | JPY | 1,150 | 1,150 | 1,055 | 1,100 | 1,100 | -135 (-10.93%) | 14,200 |
21 Feb 2020 | JPY | 1,267.5 | 1,267.5 | 1,235 | 1,235 | 1,235 | -47.5 (-3.70%) | 3,800 |
20 Feb 2020 | JPY | 1,285.5 | 1,285.5 | 1,256 | 1,282.5 | 1,282.5 | -3 (-0.23%) | 9,600 |
19 Feb 2020 | JPY | 1,242.5 | 1,285.5 | 1,238 | 1,285.5 | 1,285.5 | +47.5 (+3.84%) | 71,800 |
18 Feb 2020 | JPY | 1,361.5 | 1,386.5 | 1,193 | 1,238 | 1,238 | -184.5 (-12.97%) | 20,400 |
17 Feb 2020 | JPY | 1,432.5 | 1,468 | 1,422.5 | 1,422.5 | 1,422.5 | -350 (-19.75%) | 22,000 |
14 Feb 2020 | JPY | 1,877.5 | 1,877.5 | 1,772.5 | 1,772.5 | 1,772.5 | -140 (-7.32%) | 2,800 |
13 Feb 2020 | JPY | 1,932.5 | 1,940 | 1,837.5 | 1,912.5 | 1,912.5 | +2.5 (+0.13%) | 6,800 |
12 Feb 2020 | JPY | 1,792.5 | 1,910 | 1,755 | 1,910 | 1,910 | +135 (+7.61%) | 7,000 |
10 Feb 2020 | JPY | 1,725 | 1,775 | 1,697.5 | 1,775 | 1,775 | +25 (+1.43%) | 1,000 |
7 Feb 2020 | JPY | 1,677.5 | 1,752.5 | 1,677.5 | 1,750 | 1,750 | +57.5 (+3.40%) | 2,600 |
6 Feb 2020 | JPY | 1,635 | 1,707.5 | 1,632.5 | 1,692.5 | 1,692.5 | +27.5 (+1.65%) | 3,400 |
5 Feb 2020 | JPY | 1,690 | 1,690 | 1,665 | 1,665 | 1,665 | +62.5 (+3.90%) | 1,800 |
4 Feb 2020 | JPY | 1,672.5 | 1,672.5 | 1,602.5 | 1,602.5 | 1,602.5 | -35 (-2.14%) | 2,600 |
3 Feb 2020 | JPY | 1,517.5 | 1,637.5 | 1,512.5 | 1,637.5 | 1,637.5 | +22.5 (+1.39%) | 57,800 |
31 Jan 2020 | JPY | 1,687.5 | 1,687.5 | 1,597.5 | 1,615 | 1,615 | -52.5 (-3.15%) | 8,200 |
30 Jan 2020 | JPY | 1,740 | 1,740 | 1,650 | 1,667.5 | 1,667.5 | -82.5 (-4.71%) | 7,400 |
29 Jan 2020 | JPY | 1,750 | 1,750 | 1,750 | 1,750 | 1,750 | 0.0 (0.0%) | 0 |
28 Jan 2020 | JPY | 1,740 | 1,782.5 | 1,740 | 1,750 | 1,750 | +5 (+0.29%) | 1,600 |
27 Jan 2020 | JPY | 1,752.5 | 1,785 | 1,745 | 1,745 | 1,745 | -62.5 (-3.46%) | 6,400 |
24 Jan 2020 | JPY | 1,840 | 1,885 | 1,807.5 | 1,807.5 | 1,807.5 | -62.5 (-3.34%) | 4,200 |