Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | JPY | 1,388 | 1,434 | 1,320 | 1,425 | 1,425 | +36 (+2.59%) | 209,800 |
9 Mar 2020 | JPY | 1,455 | 1,459 | 1,378 | 1,389 | 1,389 | -119 (-7.89%) | 208,600 |
6 Mar 2020 | JPY | 1,533 | 1,546 | 1,492 | 1,508 | 1,508 | -52 (-3.33%) | 173,700 |
5 Mar 2020 | JPY | 1,589 | 1,590 | 1,557 | 1,560 | 1,560 | -11 (-0.70%) | 175,600 |
4 Mar 2020 | JPY | 1,539 | 1,579 | 1,517 | 1,571 | 1,571 | +11 (+0.71%) | 140,500 |
3 Mar 2020 | JPY | 1,611 | 1,616 | 1,560 | 1,560 | 1,560 | -27 (-1.70%) | 97,600 |
2 Mar 2020 | JPY | 1,550 | 1,643 | 1,549 | 1,587 | 1,587 | +17 (+1.08%) | 136,800 |
28 Feb 2020 | JPY | 1,549 | 1,573 | 1,543 | 1,570 | 1,570 | -19 (-1.20%) | 231,600 |
27 Feb 2020 | JPY | 1,621 | 1,632 | 1,582 | 1,589 | 1,589 | -54 (-3.29%) | 162,400 |
26 Feb 2020 | JPY | 1,629 | 1,661 | 1,621 | 1,643 | 1,643 | -15 (-0.90%) | 149,800 |
25 Feb 2020 | JPY | 1,657 | 1,680 | 1,650 | 1,658 | 1,658 | -79 (-4.55%) | 172,500 |
21 Feb 2020 | JPY | 1,731 | 1,747 | 1,712 | 1,737 | 1,737 | -1 (-0.06%) | 62,100 |
20 Feb 2020 | JPY | 1,762 | 1,780 | 1,733 | 1,738 | 1,738 | +16 (+0.93%) | 133,100 |
19 Feb 2020 | JPY | 1,700 | 1,732 | 1,697 | 1,722 | 1,722 | +27 (+1.59%) | 111,100 |
18 Feb 2020 | JPY | 1,717 | 1,725 | 1,685 | 1,695 | 1,695 | -43 (-2.47%) | 77,100 |
17 Feb 2020 | JPY | 1,752 | 1,752 | 1,712 | 1,738 | 1,738 | -34 (-1.92%) | 71,700 |
14 Feb 2020 | JPY | 1,799 | 1,801 | 1,766 | 1,772 | 1,772 | -33 (-1.83%) | 76,100 |
13 Feb 2020 | JPY | 1,825 | 1,838 | 1,798 | 1,805 | 1,805 | -31 (-1.69%) | 49,700 |
12 Feb 2020 | JPY | 1,859 | 1,859 | 1,836 | 1,836 | 1,836 | -13 (-0.70%) | 49,700 |
10 Feb 2020 | JPY | 1,869 | 1,869 | 1,842 | 1,849 | 1,849 | -26 (-1.39%) | 67,600 |
7 Feb 2020 | JPY | 1,860 | 1,902 | 1,860 | 1,875 | 1,875 | +24 (+1.30%) | 141,400 |
6 Feb 2020 | JPY | 1,855 | 1,887 | 1,847 | 1,851 | 1,851 | +46 (+2.55%) | 236,400 |
5 Feb 2020 | JPY | 1,802 | 1,824 | 1,776 | 1,805 | 1,805 | +38 (+2.15%) | 236,200 |
4 Feb 2020 | JPY | 1,784 | 1,826 | 1,724 | 1,767 | 1,767 | -27 (-1.51%) | 244,800 |
3 Feb 2020 | JPY | 1,784 | 1,800 | 1,772 | 1,794 | 1,794 | -15 (-0.83%) | 69,200 |
31 Jan 2020 | JPY | 1,830 | 1,842 | 1,809 | 1,809 | 1,809 | -8 (-0.44%) | 59,700 |
30 Jan 2020 | JPY | 1,859 | 1,865 | 1,808 | 1,817 | 1,817 | -42 (-2.26%) | 71,100 |
29 Jan 2020 | JPY | 1,862 | 1,869 | 1,843 | 1,859 | 1,859 | +13 (+0.70%) | 103,300 |
28 Jan 2020 | JPY | 1,861 | 1,867 | 1,833 | 1,846 | 1,846 | -55 (-2.89%) | 88,300 |
27 Jan 2020 | JPY | 1,881 | 1,917 | 1,865 | 1,901 | 1,901 | -16 (-0.83%) | 141,300 |